[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEMX":3,"homepage-market-summary":29,"stock-historical-KEMX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEMX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares MSCI Emerging Markets Ex China Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2496,1.174425,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.1563,52.93,52.81,52.29,0.8663,1.66,11198.140916,54.905,34.31,15740.135005498008,91.5,1880,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.858,13416,4896673.88638,90.81,"2025-04-23",[183,186,194,203,214,224,235,246,256,267,276,286,295,304,314,324,334,343,354,365,375,385,394,402,411,421,430,439,449,459,468,478,488,498,508,517,527,537,546,556,567,577,587,597,607,616,627,637,648,659,669,679,690,699,707,718,729,740,749,758,768,776,783,790,799,806,814,822,829,838,846,853,861,869,876,885,894,901,909,916,924,931,938,945,953,960,967,976,984,992,999,1007,1013,1021,1030,1038,1045,1053,1060,1067,1076,1083,1091,1099,1108,1114,1122,1131,1138,1147,1155,1163,1169,1178,1186,1194,1200,1207,1216,1225,1233,1239,1246,1255,1263,1272,1280,1289,1297,1306,1313,1321,1329,1337,1345,1353,1362,1370,1378,1387,1394,1402,1410,1418,1425,1433,1441,1450,1459,1467,1473,1481,1488,1493,1500,1508,1514,1521,1529,1537,1545,1550,1558,1565,1573,1581,1588,1596,1603,1610,1617,1624,1630,1637,1644,1651,1658,1664,1672,1681,1689,1695,1701,1707,1714,1721,1728,1734,1740,1747,1755,1761,1769,1776,1785,1793,1798,1805,1811,1820,1826,1834,1840,1845,1853,1860,1867,1873,1876,1882,1888,1895,1903,1909,1916,1922,1928,1935,1942,1950,1958,1965,1971,1978,1984,1989,1995,2002,2009,2016,2021,2026,2032,2037,2043,2050,2056,2060,2064,2071,2079,2083,2091,2097,2103,2109,2117,2123,2130,2136,2143,2150,2157,2165,2170,2175,2182,2188,2194,2200,2206,2213,2217,2223,2230,2235,2240,2247,2252,2258,2266,2273,2279,2287,2293,2301,2309,2315,2322,2329,2334,2342,2348,2353,2360,2365,2371,2375,2383,2388,2394,2401,2404,2410,2417,2424,2430,2435,2441,2445,2452,2457,2462,2468,2470,2475,2480,2486,2491,2493,2500,2506,2511,2515,2520,2527,2529,2535,2542,2548,2555,2561,2568,2577,2582,2587,2594,2602,2608,2613,2618,2625,2632,2636,2642,2649,2654,2660,2666,2673,2678,2684,2689,2694,2702,2708,2712,2717,2724,2729,2734,2739,2744,2751,2758,2764,2770,2774,2781,2787,2793,2799,2806,2812,2819],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},427,53.0519,{"date":39,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},52.09,51.9701,1.049,2.05,2519.9559,72,52.1233,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",51.135,51.241,0.0294,0.06,1041.5989,57,51.1502,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",51.33,51.43,51.13,51.2116,-0.5105,-0.99,5470.7079,89,51.256,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",51.79,51.4,51.7221,0.1398,0.27,18711.09,93,51.4769,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",51.54,51.81,51.1714,51.5823,-0.5236,-1,2884.8267,103,51.5001,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",51.97,52.165,51.955,52.1059,0.6838,1.33,9351.8377,123,52.0334,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",51.59,51.27,51.4221,-0.2852,-0.55,4515.2247,138,51.3694,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",51.965,52.06,51.6668,51.7073,-1.1927,-2.25,7519.1717,86,51.8385,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",52.48,52.9,0.1155,0.22,5496.533383,100,52.7753,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",52.3,52.8549,52.7845,1.4777,2.88,5520.3099,83,52.5298,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":201,"vwap":294},"2026-09-18",51.15,51.3068,51.01,-0.2719,-0.53,3191.9269,51.0819,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":96,"volume":301,"transactions":302,"vwap":303},"2026-09-17",51.41,51.6466,51.5787,1.0987,1673.7716,59,51.5411,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",50.82,50.85,50.48,0.1238,0.25,7040.1696,74,50.7071,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",50.66,50.3,50.3562,-0.3181,-0.63,5120.5956,68,50.435,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":212,"vwap":333},"2026-09-14",50.7,50.94,50.4665,50.6743,-1.5688,-3,3073.494567,50.7462,{"date":335,"open":238,"high":336,"low":238,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",52.289,52.2431,0.6804,1.32,2309.632487,64,52.2116,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",51.85,51.87,51.47,51.5627,-1.1905,-2.26,7864.9056,91,51.6307,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",52.76,53.03,52.67,52.7532,-0.0305,-0.06,6068.4166,110,52.8432,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",52.87,53.02,52.7837,0.3221,0.61,13582.6726,97,52.8857,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",51.75,52.55,52.4616,0.7974,1.54,15628.2026,121,52.3028,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",51.3956,51.6642,0.4132,0.81,4310.9756,84,51.5233,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":302,"vwap":401},"2026-09-02",50.89,51.251,0.3853,0.76,1512.3376,51.0923,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":89,"volume":409,"transactions":284,"vwap":410},"2026-09-01",51.04,51.3708,50.81,50.8657,-0.1211,3398.4795,50.9354,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",51.335,50.8136,50.9868,0.0945,0.19,7433.4711,143,51.0072,{"date":422,"open":423,"high":423,"low":406,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",51.5,50.8923,-0.3029,-0.59,9546.1721,99,51.2268,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":157,"volume":436,"transactions":437,"vwap":438},"2026-08-27",51.19,51.1952,51,0.3387,3450.6627,78,51.1109,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",50.9499,50.8207,50.8565,0.0494,0.1,3566.5937,70,50.8961,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",50.68,50.8071,50.56,0.9844,1.98,24666.7657,128,50.6772,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":383,"vwap":467},"2026-08-24",50.21,49.69,49.8227,-0.568,-1.13,8160.1467,49.8066,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",50.52,50.39,50.3907,0.4347,0.87,1618.737022,63,50.321,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",49.67,50.07,49.956,0.1549,0.31,3262.8497,65,49.8608,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",49.89,49.743,49.8011,0.6323,1.29,1860.4651,79,49.8546,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",49.71,49.13,49.1688,-1.7413,-3.42,4324.9589,76,49.4383,{"date":509,"open":510,"high":217,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",50.86,50.9101,0.4017,0.8,9776.3589,177,51.087,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":233,"vwap":526},"2026-08-14",50.65,50.79,50.42,50.5084,-0.0119,-0.02,7109.2449,50.5513,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",50.19,50.74,50.5203,0.3707,0.74,15396.5109,77,50.5244,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":233,"vwap":545},"2026-08-12",50.26,49.95,50.1496,0.8555,1.74,4896.2639,50.1158,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",49.62,49.1119,49.2941,0.2545,0.52,24197.0129,184,49.4077,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",49.03,49.1399,48.93,49.0396,-0.4373,-0.88,6648.8764,114,49.0314,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",49.88,49.19,49.4769,0.4725,0.96,9298.5044,98,49.3296,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":274,"vwap":586},"2026-08-06",48.8,49.3222,48.2485,49.0044,-0.5771,-1.16,9030.1694,49.1004,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":496,"vwap":596},"2026-08-05",49.68,49.81,49.53,49.5815,-0.2163,-0.43,3130.394703,49.6538,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",49.11,49.84,49.7978,1.5119,3.13,6712.3384,90,49.5436,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":513,"volume":613,"transactions":614,"vwap":615},"2026-08-03",47.72,48.395,48.2859,0.3829,20253.812,224,48.0245,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",48.7,48.95,47.558726,47.903,0.1256,0.26,10616.139,200,48.1317,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",46.65,47.795,47.7774,2.0753,4.54,17573.852,236,47.5155,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",46.25,46.6,45.01,45.7021,-1.2545,-2.67,7328.3029,171,46.0907,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",46.69,47.15,46.34,46.9566,-0.9545,-1.99,10104.846609,107,46.6672,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",48.63,47.44,47.9111,0.0647,0.14,14431.9859,153,47.8976,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",48.57,47.84,47.8464,-1.0351,-2.12,10364.2539,115,48.234,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",49.035,49.04,48.565,48.8815,-0.4522,-0.92,4782.5797,111,48.803,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":392,"vwap":698},"2026-07-22",48.97,49.56,49.3337,-0.1593,-0.32,4371.0839,49.3637,{"date":700,"open":599,"high":591,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":363,"vwap":706},"2026-07-21",48.86,49.493,1.6066,3.36,10236.7579,49.1147,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",48.21,48.39,47.88,47.8864,-0.1868,-0.39,10324.329158,141,47.996,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",47.25,48.38,46.87,48.0732,-0.3659,-0.76,18046.5839,272,47.6261,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",48.77,48.871631,48.18,48.4391,-1.0411,-2.1,8201.9136,122,48.6134,{"date":741,"open":569,"high":569,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",48.89,49.4802,-0.3853,-0.77,7633.033309,132,49.4672,{"date":750,"open":751,"high":540,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":352,"vwap":757},"2026-07-14",49.6,49.57,49.8655,0.7155,1.46,6947.004926,49.7492,{"date":759,"open":589,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",49.7,49.015,49.15,-1.831,-3.59,13065.9316,181,49.3808,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",50.71,51.057999,50.981,0.329,0.65,5200,{"date":777,"open":308,"high":778,"low":308,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",50.78,50.652,0.213,0.42,6900,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":781,"volume":789,"transactions":9,"vwap":786},"2026-07-08",49.78,50.439,49.64,0.212,7100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",50.49,50.535,49.9,50.227,-1.598,-3.08,11400,{"date":800,"open":347,"high":801,"low":347,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",51.96,51.825,1.487,2.95,22400,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",51.44,49.91,50.338,-0.444,-0.87,8200,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",51.32,51.34,50.782,-1.685,-3.21,10100,{"date":823,"open":345,"high":824,"low":345,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",52.53,52.467,0.817,1.58,2800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",51.31,51.66,50.725,51.65,0.202,0.39,7200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":231,"volume":845,"transactions":9,"vwap":843},"2026-06-26",50.97,52,50.75,51.448,-0.521,14400,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":136,"volume":852,"transactions":9,"vwap":850},"2026-06-25",52.72,51.48,51.969,0.671,14600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":775,"transactions":9,"vwap":858},"2026-06-24",51.49,51.53,50.875,51.298,-0.082,-0.16,{"date":862,"open":217,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",52.17,51.28,51.38,-3.1,-5.69,14300,{"date":870,"open":871,"high":24,"low":872,"close":873,"change":874,"percent_change":121,"volume":875,"transactions":9,"vwap":873},"2026-06-22",54.79,54.44,54.48,0.34,13000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",53.81,54.39,53.75,54.14,1.679,3.2,11700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",53.26,53.6,52.415,52.461,0.171,0.33,13600,{"date":895,"open":896,"high":897,"low":20,"close":20,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":20},"2026-06-16",53.27,53.3,-0.893,-1.68,6600,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-06-15",53.0099983,53.183,52.97,2.04,3.99,7400,{"date":910,"open":911,"high":817,"low":451,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",50.88,51.143,0.343,0.68,3600,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",49.0099983,50.915,50.8,2.411,4.98,6100,{"date":925,"open":926,"high":589,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",48.9,48.389,-0.871,-1.77,11000,{"date":932,"open":453,"high":453,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",48.050999,49.26,-0.2,-0.4,17000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":837,"transactions":9,"vwap":942},"2026-06-08",49.74,49.35,49.46,0.97,2,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",50.4,48.365,48.49,-3.612,-6.93,13300,{"date":954,"open":955,"high":956,"low":849,"close":957,"change":958,"percent_change":959,"volume":813,"transactions":9,"vwap":957},"2026-06-04",51.73,52.46,52.102,-0.648,-1.23,{"date":961,"open":888,"high":888,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",52.631,52.75,-0.7,-1.31,10300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",52.83,53.54,52.65,53.45,0.48,0.91,109900,{"date":977,"open":978,"high":979,"low":980,"close":905,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":905},"2026-06-01",52.49,53.060001,52.195,1.222,2.36,4800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":781,"volume":991,"transactions":9,"vwap":989},"2026-05-29",51.86,52.058998,51.55,51.748,0.218,7000,{"date":993,"open":994,"high":995,"low":996,"close":856,"change":552,"percent_change":997,"volume":998,"transactions":9,"vwap":856},"2026-05-28",50.84,51.725,50.592,1.02,13500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":892,"volume":1006,"transactions":9,"vwap":1004},"2026-05-27",51.58,51.6,50.92,51.0099983,0.17,8600,{"date":1008,"open":521,"high":1009,"low":521,"close":994,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":994},"2026-05-26",50.95,2.16,4.44,13800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":199,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",49.049999,49.095001,48.59,48.68,0.03,4900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",48.11,48.88,48.108,48.65,0.5,1.04,6800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",47.34,48.175,48.15,1.093,2.32,5500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":965,"volume":789,"transactions":9,"vwap":1043},"2026-05-19",46.76,47.5,46.42,47.056999,-0.623,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",48.45,47.3,47.68,-0.111,-0.23,14900,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",48.084999,47.791,-1.961,-3.94,3800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":837,"transactions":9,"vwap":1064},"2026-05-14",49.455,49.8,49.752,0.572,1.16,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",48.85,49.33,48.841,49.18,1.1,2.29,6300,{"date":1077,"open":1078,"high":1078,"low":1041,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",48.51,48.080002,-1.9,-3.8,19200,{"date":1084,"open":1085,"high":1086,"low":794,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",49.93,50.179,49.98,-0.14,-0.28,15700,{"date":1092,"open":1063,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",50.15,49.75,50.12,1.278,2.62,5700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",49.4,49.59,48.81,48.842,-0.645,-1.3,7300,{"date":1109,"open":1110,"high":137,"low":1111,"close":1112,"change":1113,"percent_change":704,"volume":1012,"transactions":9,"vwap":1112},"2026-05-06",49.040001,48.91,49.487,1.61,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":908,"transactions":9,"vwap":1119},"2026-05-05",47.675,48,47.631,47.877,1.202,2.58,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",47,47.32,46.635,46.675,0.097,0.21,4200,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":908,"transactions":9,"vwap":1135},"2026-05-01",46.41,46.97,46.578,-0.04,-0.09,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",45.95,46.63,45.73,46.618,1.148,2.52,23900,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",45.84,45.335,45.47,-0.33,-0.72,15400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1107,"transactions":9,"vwap":1160},"2026-04-28",45.62,45.88,45.49,45.8,-0.49,-1.06,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":445,"percent_change":272,"volume":1029,"transactions":9,"vwap":1168},"2026-04-27",46.441,46.48,46.129,46.29,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-24",45.93,46.27,45.74,46.19,0.983,2.17,21900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":929,"volume":1185,"transactions":9,"vwap":1183},"2026-04-23",45.64,45.7,45.13,45.207,-0.813,9200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",45.63,46.16,46.02,0.89,1.97,15500,{"date":1195,"open":1196,"high":1171,"low":1182,"close":1182,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1182},"2026-04-21",45.76,-0.57,-1.25,7700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1181,"change":292,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1181},"2026-04-20",45.61,45.71,45.38,-1.15,7800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",45.96,46.46,45.959,46.23,1.03,2.28,10500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",45.15,45.22,44.98,45.2,0.11,0.24,8900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-15",44.93,45.09,44.78,-0.08,-0.18,9500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":974,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",44.48,45.17,2.06,19000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",43.24,44.26,0.46,1.05,11800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",43.77,44.0099983,43.59,43.8,0.263,0.6,18500,{"date":1256,"open":1257,"high":1250,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",43.215,42.89,43.537,-0.031,-0.07,7600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",43.83,43.93,43.16,43.568,2.428,5.9,41600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1027,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",40.89,41.51,40.433,41.14,0.206,20800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-06",41,41.060001,40.76,40.934,0.484,1.2,11900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",39.688,40.55,40.45,-0.565,-1.38,43600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-01",40.86,41.34,40.8,41.014999,0.468,1.15,9100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",39.0099983,40.547,1.687,4.34,21800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",39.52,38.691,38.86,-0.45,-1.14,42000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1231,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-27",39.4,39.82,39.2,39.31,-0.46,31300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",40.29,40.54,39.49,-1.57,-3.82,36400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1283,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1283},"2026-03-25",40.99,41.4,40.795,0.62,1.53,55800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-24",40.049999,40.65,40.44,-0.67,-1.63,49900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-23",40.7,41.39,40.47,41.11,1.546,3.91,87300,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",40.81,39.47,39.564,-1.766,-4.27,26700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1073,"volume":1377,"transactions":9,"vwap":1375},"2026-03-19",40.029999,41.342,39.79,41.33,0.45,309300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",41.45,41.5,40.825,40.88,-0.775,-1.86,14500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":126,"volume":1305,"transactions":9,"vwap":1392},"2026-03-17",41.68,41.84,41.56,41.655,0.409,{"date":1395,"open":1396,"high":1397,"low":1299,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",40.93,41.43,41.246,1.396,3.5,31800,{"date":1403,"open":1404,"high":1274,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-13",40.63,39.78,39.85,-0.234,-0.58,52100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",41.080002,41.09,40.084,-1.576,-3.78,26500,{"date":1419,"open":1420,"high":1421,"low":1381,"close":1422,"change":1136,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",41.71,41.945,41.66,-0.1,14100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1427,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1427},"2026-03-10",41.7,42.44,41.423,0.017,0.04,12800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1237,"volume":1440,"transactions":9,"vwap":1438},"2026-03-09",40.32,41.867,40,41.683,0.843,37100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",40.58,41.28,40.43,40.84,-0.552,-1.33,30400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-05",41.76,42.2,40.75,41.392,-1.328,-3.11,22300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1028,"volume":1466,"transactions":9,"vwap":1464},"2026-03-04",42.28,43.705,41.95,42.72,0.44,33900,{"date":1468,"open":1390,"high":1469,"low":1383,"close":1461,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1461},"2026-03-03",42.455,-2.46,-5.5,43400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",44.09,44.95,44.74,-0.856,-1.88,24500,{"date":1482,"open":1221,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":936,"volume":1487,"transactions":9,"vwap":1485},"2026-02-27",45.66,45.14,45.596,-0.184,33400,{"date":1489,"open":1189,"high":1189,"low":1221,"close":1490,"change":1491,"percent_change":1089,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",45.78,-0.13,33600,{"date":1494,"open":1495,"high":1140,"low":1496,"close":1497,"change":121,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-25",45.9,45.68,45.91,1.39,25000,{"date":1501,"open":1502,"high":1204,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-24",44.88,44.83,45.28,1.06,2.4,28200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":141,"percent_change":725,"volume":952,"transactions":9,"vwap":1513},"2026-02-23",44.33,44.4,44.040001,44.22,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":573,"percent_change":1520,"volume":1254,"transactions":9,"vwap":1519},"2026-02-20",43.84,44.66,43.765,44.56,2.2,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2026-02-19",43.31,43.6,43.19,-0.05,-0.11,12000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1223,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-18",43.48,43.86,43.35,43.65,0.55,33200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":594,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-17",43.38,43.52,42.85,43.41,-0.98,32900,{"date":1546,"open":1547,"high":1516,"low":1548,"close":1516,"change":272,"percent_change":1027,"volume":1549,"transactions":9,"vwap":1516},"2026-02-13",43.56,42.92,28000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",44.24,43.415,43.62,-0.37,-0.84,21400,{"date":1559,"open":1547,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-02-11",43.99,43.29,1.039,2.42,23600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":445,"volume":1572,"transactions":9,"vwap":1570},"2026-02-10",43.02,43.060001,42.79,42.951,0.041,26400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":552,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-09",42.36,42.94,42.356,42.91,1.23,16800,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1580,"transactions":9,"vwap":1585},"2026-02-06",41.82,42.41,42.39,1.164,2.82,{"date":1589,"open":1590,"high":1391,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",41.21,40.968,41.226,-0.274,-0.66,39300,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1381,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1381},"2026-02-04",42.37,41.24,-0.51,-1.21,40200,{"date":1604,"open":1605,"high":1606,"low":1392,"close":1607,"change":1608,"percent_change":1579,"volume":1609,"transactions":9,"vwap":1607},"2026-02-03",42.33,43.040001,42.0099983,0.51,25100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1381,"change":1615,"percent_change":37,"volume":1616,"transactions":9,"vwap":1381},"2026-02-02",40.87,41.6,40.845,0.3,37400,{"date":1618,"open":1619,"high":1583,"low":1620,"close":1621,"change":964,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-30",41.81,41.021,41.2,-1.67,39700,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":252,"percent_change":1106,"volume":1629,"transactions":9,"vwap":1628},"2026-01-29",42.49,41.35,41.9,29100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1615,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",42.54,42.049999,42.45,0.71,57800,{"date":1638,"open":1639,"high":1640,"low":1420,"close":1641,"change":45,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-27",41.75,42.4,42.15,2.43,76500,{"date":1645,"open":1627,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":361,"volume":1650,"transactions":9,"vwap":1648},"2026-01-26",42,41.12,41.15,-0.025,41700,{"date":1652,"open":1383,"high":1646,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-23",40.57,41.175,0.315,0.77,45800,{"date":1659,"open":1396,"high":1660,"low":1661,"close":1299,"change":1662,"percent_change":836,"volume":1663,"transactions":9,"vwap":1299},"2026-01-22",49.43,40.71,0.16,67600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1355,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1355},"2026-01-21",39.86,41.22,39.851,0.95,2.39,87700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-20",39.44,41.592,39.25,39.75,0.234,0.59,202800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1136,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",39.5,39.53,39.415,39.516,-0.014,16600,{"date":1690,"open":1691,"high":1692,"low":1674,"close":1684,"change":484,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1684},"2026-01-15",39.64,39.66,0.79,1700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1669,"volume":884,"transactions":9,"vwap":1698},"2026-01-14",38.98,39.22,38.88,0.37,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":745,"volume":1580,"transactions":9,"vwap":1705},"2026-01-13",39.13,38.795,38.85,-0.3,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1713,"volume":1224,"transactions":9,"vwap":1710},"2026-01-12",39,39.15,38.8,0.356,0.92,{"date":1715,"open":1716,"high":1705,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":821,"transactions":9,"vwap":1718},"2026-01-09",38.75,38.54,38.794,0.158,0.41,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1088,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",38.71,38.45,38.636,-0.054,3200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1730,"change":1733,"percent_change":1161,"volume":1727,"transactions":9,"vwap":1730},"2026-01-07",38.69,38.806,38.68,-0.189,{"date":1735,"open":1723,"high":1736,"low":1723,"close":1737,"change":1738,"percent_change":1213,"volume":1739,"transactions":9,"vwap":1737},"2026-01-06",38.93,38.879,0.396,8800,{"date":1741,"open":1742,"high":1717,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":828,"transactions":9,"vwap":1744},"2026-01-05",38.38,38.255,38.483,0.575,1.52,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1694,"transactions":9,"vwap":1752},"2026-01-02",37.88,37.94,37.73,37.908,0.828,2.23,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":89,"volume":837,"transactions":9,"vwap":1759},"2025-12-31",37.22,37.23,37.080002,-0.088,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":37,"volume":1768,"transactions":9,"vwap":1766},"2025-12-30",37.14,37.27,37.07,37.168,0.268,3300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1137,"volume":1775,"transactions":9,"vwap":1773},"2025-12-29",37,37.02,36.9,-0.035,2500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-26",36.89,36.99,36.821,36.935,0.197,0.54,2300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":445,"volume":1792,"transactions":9,"vwap":1790},"2025-12-24",36.75,36.79,36.71,36.738,0.038,1600,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":484,"percent_change":1797,"volume":1480,"transactions":9,"vwap":1796},"2025-12-23",36.43,36.7,0.85,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1319,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-22",36.47,36.32,36.39,-3.04,10800,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":915,"transactions":9,"vwap":1808},"2025-12-19",37.17,37.53,0.534,1.44,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-18",37.029999,37.109,36.93,36.996,0.521,1.43,12300,{"date":1821,"open":1771,"high":1822,"low":1800,"close":1823,"change":1824,"percent_change":964,"volume":1825,"transactions":9,"vwap":1823},"2025-12-17",37.060001,36.475,-0.258,4400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":775,"transactions":9,"vwap":1831},"2025-12-16",36.85,36.86,36.69,36.733,-0.292,-0.79,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":874,"volume":1839,"transactions":9,"vwap":1837},"2025-12-15",37.37,37.025002,0.125,9800,{"date":1841,"open":1842,"high":1842,"low":1778,"close":1773,"change":1843,"percent_change":1844,"volume":821,"transactions":9,"vwap":1773},"2025-12-12",37.32,-0.531,-1.42,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-11",37.26,37.545,37.431,-0.167,-0.44,7900,{"date":1854,"open":1757,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1855},"2025-12-10",37.598,37.215,0.503,1.36,10700,{"date":1861,"open":1813,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1185,"transactions":9,"vwap":1864},"2025-12-09",37.195,37.0099983,37.095001,0.139,0.38,{"date":1868,"open":1759,"high":1759,"low":1815,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-08",36.956,-0.069,-0.19,6700,{"date":1874,"open":1807,"high":1807,"low":1837,"close":1837,"change":220,"percent_change":37,"volume":1875,"transactions":9,"vwap":1837},"2025-12-05",4100,{"date":1877,"open":1829,"high":1829,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":828,"transactions":9,"vwap":1879},"2025-12-04",36.67,36.755,-0.101,-0.27,{"date":1883,"open":1787,"high":1884,"low":1787,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-03",36.856,0.104,0.28,2600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":1894,"volume":1887,"transactions":9,"vwap":1891},"2025-12-02",36.72,36.752,36.62,0.235,0.64,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1075,"transactions":9,"vwap":1900},"2025-12-01",36.65,36.68,36.48,36.517,-0.141,-0.38,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1526,"volume":1792,"transactions":9,"vwap":1906},"2025-11-28",36.54,36.658,36.51,-0.018,{"date":1910,"open":1911,"high":1796,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1784,"transactions":9,"vwap":1913},"2025-11-26",36.454,36.45,36.676,0.608,1.69,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1129,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",35.85,36.068001,0.076,6000,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":126,"volume":923,"transactions":9,"vwap":1926},"2025-11-24",35.78,36.029999,35.992,0.352,{"date":1929,"open":1930,"high":1918,"low":1931,"close":1932,"change":1933,"percent_change":1706,"volume":1934,"transactions":9,"vwap":1932},"2025-11-21",35.481,35.28,35.64,-0.106,7500,{"date":1936,"open":1898,"high":1898,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-20",35.733,35.746,-0.479,-1.32,3000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":915,"transactions":9,"vwap":1947},"2025-11-19",36.24,36.27,36.085999,36.225,-0.005,-0.01,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":292,"volume":1957,"transactions":9,"vwap":1955},"2025-11-18",36.12,36.345,35.961,36.23,-0.192,10600,{"date":1959,"open":1830,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1784,"transactions":9,"vwap":1962},"2025-11-17",36.702,36.42,36.422,-0.528,-1.43,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":474,"volume":983,"transactions":9,"vwap":1969},"2025-11-14",36.44,36.97,36.95,0.319,{"date":1972,"open":1842,"high":1842,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-13",36.588,36.631,-0.564,-1.52,6400,{"date":1979,"open":1980,"high":1758,"low":1981,"close":1862,"change":1982,"percent_change":1983,"volume":1059,"transactions":9,"vwap":1862},"2025-11-12",37.19,37.12,0.065,0.18,{"date":1985,"open":1771,"high":1986,"low":1779,"close":1987,"change":1988,"percent_change":1465,"volume":1977,"transactions":9,"vwap":1987},"2025-11-11",37.16,37.13,0.162,{"date":1990,"open":1991,"high":1992,"low":1787,"close":1993,"change":1994,"percent_change":944,"volume":1875,"transactions":9,"vwap":1993},"2025-11-10",36.84,36.98,36.968,0.724,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1050,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-07",36,36.244,35.825,-0.31,9000,{"date":2003,"open":1890,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":930,"transactions":9,"vwap":2006},"2025-11-06",36.77,36.28,36.355,-0.556,-1.51,{"date":2010,"open":2011,"high":1968,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-05",36.786,36.911,0.411,1.13,1900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":1833,"percent_change":675,"volume":1887,"transactions":9,"vwap":2020},"2025-11-04",36.63,36.749,36.5,{"date":2022,"open":1980,"high":2023,"low":1765,"close":2023,"change":2024,"percent_change":2025,"volume":813,"transactions":9,"vwap":2023},"2025-11-03",37.29,0.399,1.08,{"date":2027,"open":2028,"high":2028,"low":1788,"close":2029,"change":2030,"percent_change":2031,"volume":1059,"transactions":9,"vwap":2029},"2025-10-31",36.96,36.891,-0.046,-0.12,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2000,"percent_change":2036,"volume":923,"transactions":9,"vwap":2035},"2025-10-30",37.048,36.937,-0.83,{"date":2038,"open":2039,"high":2039,"low":1763,"close":2040,"change":2041,"percent_change":102,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",37.43,37.247,0.208,1500,{"date":2044,"open":2045,"high":2046,"low":1815,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-28",36.955,37.039001,0.049,0.13,1400,{"date":2051,"open":1765,"high":1765,"low":2052,"close":1779,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1779},"2025-10-27",36.888,0.36,0.98,11200,{"date":2057,"open":2058,"high":1898,"low":2058,"close":2018,"change":2059,"percent_change":1635,"volume":1792,"transactions":9,"vwap":2018},"2025-10-24",36.61,0.259,{"date":2061,"open":1945,"high":1962,"low":1944,"close":2062,"change":2063,"percent_change":973,"volume":1875,"transactions":9,"vwap":2062},"2025-10-23",36.371,0.172,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":131,"volume":1941,"transactions":9,"vwap":2069},"2025-10-22",36.26,36.405,36.066002,36.199,0.034,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1543,"volume":2078,"transactions":9,"vwap":2076},"2025-10-21",36.257,36.349,36.14,36.165,-0.359,3900,{"date":2080,"open":1899,"high":2058,"low":1899,"close":2081,"change":1243,"percent_change":2082,"volume":1727,"transactions":9,"vwap":2081},"2025-10-20",36.524,1.28,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":623,"volume":2090,"transactions":9,"vwap":2088},"2025-10-17",35.9,36.112,35.89,36.063999,0.092,2900,{"date":2092,"open":1925,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":45,"volume":923,"transactions":9,"vwap":2095},"2025-10-16",36.18,35.75,35.972,0.357,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":2049,"transactions":9,"vwap":2100},"2025-10-15",35.69,35.615,0.598,1.71,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1833,"volume":1784,"transactions":9,"vwap":2107},"2025-10-14",34.92,35.176,35.016998,-0.279,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",35.096001,35.37,35.296,0.984,2.87,4300,{"date":2118,"open":2119,"high":2119,"low":25,"close":2120,"change":2121,"percent_change":2122,"volume":2090,"transactions":9,"vwap":2120},"2025-10-10",35.41,34.312,-0.963,-2.73,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":964,"volume":2129,"transactions":9,"vwap":2127},"2025-10-09",35.58,35.21,35.275,-0.247,4700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":1656,"volume":775,"transactions":9,"vwap":2133},"2025-10-08",35.48,35.522,35.4,0.273,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1130,"transactions":9,"vwap":2140},"2025-10-07",35.56,35.22,35.249,-0.231,-0.65,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2132,"change":2148,"percent_change":52,"volume":2149,"transactions":9,"vwap":2132},"2025-10-06",35.49,35.55,35.45,0.173,3700,{"date":2151,"open":2152,"high":2119,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1977,"transactions":9,"vwap":2154},"2025-10-03",35.29,35.2,35.307,0.245,0.7,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1720,"volume":2164,"transactions":9,"vwap":2162},"2025-10-02",35.080002,35.13,34.96,35.062,0.142,1100,{"date":2166,"open":2167,"high":2161,"low":2167,"close":2105,"change":2168,"percent_change":66,"volume":2169,"transactions":9,"vwap":2105},"2025-10-01",34.75,0.313,4500,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":199,"percent_change":1005,"volume":2174,"transactions":9,"vwap":2173},"2025-09-30",34.52,34.607,900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":102,"volume":1288,"transactions":9,"vwap":2180},"2025-09-29",34.65,34.69,34.48,34.547,0.191,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":1491,"volume":2187,"transactions":9,"vwap":2185},"2025-09-26",34.23,34.356,-0.044,800,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2128,"percent_change":2193,"volume":2164,"transactions":9,"vwap":2192},"2025-09-25",34.38,34.465,34.4,-0.71,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":959,"volume":2049,"transactions":9,"vwap":2198},"2025-09-24",34.655,34.68,34.647,-0.433,{"date":2201,"open":2202,"high":2203,"low":2159,"close":2159,"change":2204,"percent_change":2205,"volume":2042,"transactions":9,"vwap":2159},"2025-09-23",35.11,35.155,0.111,0.32,{"date":2207,"open":2208,"high":2209,"low":2178,"close":2210,"change":2211,"percent_change":2212,"volume":991,"transactions":9,"vwap":2210},"2025-09-22",34.83,34.975,34.969,0.289,0.83,{"date":2214,"open":2177,"high":2215,"low":2177,"close":2197,"change":860,"percent_change":1327,"volume":2216,"transactions":9,"vwap":2197},"2025-09-19",34.78,6200,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":175,"transactions":9,"vwap":2220},"2025-09-18",34.64,34.84,0.081,0.23,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":860,"volume":2229,"transactions":9,"vwap":2227},"2025-09-17",34.88,35.040001,34.759,-0.055,19100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2168,"percent_change":974,"volume":2234,"transactions":9,"vwap":2233},"2025-09-16",34.671,34.814,2100,{"date":2236,"open":2190,"high":2237,"low":2190,"close":2238,"change":2239,"percent_change":1635,"volume":1059,"transactions":9,"vwap":2238},"2025-09-15",34.55,34.501,0.242,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":2222,"volume":2246,"transactions":9,"vwap":2244},"2025-09-12",34.18,34.27,34.259,0.079,1800,{"date":2248,"open":2242,"high":2242,"low":2249,"close":2242,"change":1970,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2242},"2025-09-11",34.177,0.94,300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2013,"percent_change":1579,"volume":1727,"transactions":9,"vwap":2257},"2025-09-10",33.9,33.94,33.834,33.861,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1465,"volume":2265,"transactions":9,"vwap":2263},"2025-09-09",33.46,33.48,33.399,33.45,0.146,5000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":390,"volume":2272,"transactions":9,"vwap":2269},"2025-09-08",33.21,33.304,33.15,0.267,3400,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1191,"volume":2164,"transactions":9,"vwap":2277},"2025-09-05",33.060001,32.93,33.036999,0.29,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":116,"volume":2286,"transactions":9,"vwap":2284},"2025-09-04",32.67,32.75,32.657,32.747,0.115,4600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":37,"volume":2164,"transactions":9,"vwap":2290},"2025-09-03",32.592,32.632,32.571,0.238,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-02",32.12,32.41,32.394,-0.155,-0.48,3100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1775,"transactions":9,"vwap":2306},"2025-08-29",32.53,32.55,32.46,32.549,-0.425,-1.29,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1608,"volume":1768,"transactions":9,"vwap":2313},"2025-08-28",32.89,33.0099983,32.974,0.167,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":167,"volume":1887,"transactions":9,"vwap":2320},"2025-08-27",32.65,32.827,32.63,32.807,0.064,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":2174,"transactions":9,"vwap":2326},"2025-08-26",32.73,32.82,32.743,-0.185,-0.56,{"date":2330,"open":2331,"high":2331,"low":2311,"close":2332,"change":2333,"percent_change":426,"volume":2246,"transactions":9,"vwap":2332},"2025-08-25",33.049999,32.928,-0.195,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1768,"transactions":9,"vwap":2339},"2025-08-22",33,33.168,32.94,33.123,0.553,1.7,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":1089,"percent_change":2347,"volume":1059,"transactions":9,"vwap":2346},"2025-08-21",32.6,32.66,32.57,-0.85,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":524,"percent_change":361,"volume":1887,"transactions":9,"vwap":2351},"2025-08-20",32.81,32.85,32.72,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1775,"transactions":9,"vwap":2357},"2025-08-19",33.09,32.83,32.87,-0.212,-0.64,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2204,"percent_change":874,"volume":2116,"transactions":9,"vwap":2364},"2025-08-18",33.040001,33.12,33.082001,{"date":2366,"open":2367,"high":2367,"low":2338,"close":2368,"change":2369,"percent_change":2370,"volume":1775,"transactions":9,"vwap":2368},"2025-08-15",33.02,32.971,0.024,0.07,{"date":2372,"open":2312,"high":2331,"low":2311,"close":2373,"change":2374,"percent_change":72,"volume":1977,"transactions":9,"vwap":2373},"2025-08-14",32.947,-0.36,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1775,"transactions":9,"vwap":2380},"2025-08-13",33.3,33.32,33.28,33.307,0.157,0.47,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2270,"change":1465,"percent_change":2387,"volume":2187,"transactions":9,"vwap":2270},"2025-08-12",32.9,33.16,1.35,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":1871,"volume":2149,"transactions":9,"vwap":2392},"2025-08-11",32.77,32.8,32.71,-0.062,{"date":2395,"open":2324,"high":2396,"low":2324,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-08",32.86,32.772,-0.048,-0.15,9400,{"date":2402,"open":2385,"high":2385,"low":2392,"close":2325,"change":2403,"percent_change":1244,"volume":900,"transactions":9,"vwap":2325},"2025-08-07",0.341,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":1866,"volume":1694,"transactions":9,"vwap":2407},"2025-08-06",32.423,32.479,32.388,0.123,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2015,"transactions":9,"vwap":2414},"2025-08-05",32.28,32.42,32.356,0.186,0.58,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":2090,"transactions":9,"vwap":2421},"2025-08-04",32.29,32.333,32.17,0.182,0.57,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1850,"percent_change":2429,"volume":828,"transactions":9,"vwap":2428},"2025-08-01",32.11,31.87,31.988,-0.52,{"date":2431,"open":2432,"high":2432,"low":2295,"close":2433,"change":2434,"percent_change":426,"volume":2234,"transactions":9,"vwap":2433},"2025-07-31",32.37,32.155,-0.191,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":935,"volume":1887,"transactions":9,"vwap":2439},"2025-07-30",32.44,32.47,32.346,-0.064,{"date":2442,"open":2437,"high":2438,"low":2412,"close":2296,"change":2443,"percent_change":2444,"volume":1804,"transactions":9,"vwap":2296},"2025-07-29",0.005,0.02,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":2055,"transactions":9,"vwap":2449},"2025-07-28",32.5,32.504,32.405,-0.445,-1.35,{"date":2453,"open":2281,"high":2454,"low":2455,"close":2351,"change":2370,"percent_change":1129,"volume":2456,"transactions":9,"vwap":2351},"2025-07-25",32.875,32.62,18100,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":964,"volume":2015,"transactions":9,"vwap":2460},"2025-07-24",32.862,32.78,-0.232,{"date":2463,"open":2391,"high":2464,"low":2391,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-23",33.012001,0.412,1.26,2700,{"date":2469,"open":2303,"high":2281,"low":2303,"close":2344,"change":1051,"percent_change":964,"volume":782,"transactions":9,"vwap":2344},"2025-07-22",{"date":2471,"open":2455,"high":2472,"low":2455,"close":2356,"change":2473,"percent_change":1073,"volume":2474,"transactions":9,"vwap":2356},"2025-07-21",32.88,0.358,9600,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":1486,"percent_change":2328,"volume":2479,"transactions":9,"vwap":2478},"2025-07-18",32.64,32.472,6500,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2264,"percent_change":1376,"volume":2485,"transactions":9,"vwap":2484},"2025-07-17",32.48,32.665,32.656,3500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":272,"percent_change":914,"volume":2300,"transactions":9,"vwap":2489},"2025-07-16",32.3,32.51,32.25,{"date":2492,"open":2304,"high":2304,"low":2419,"close":2419,"change":2186,"percent_change":1088,"volume":1130,"transactions":9,"vwap":2419},"2025-07-15",{"date":2494,"open":2495,"high":2496,"low":2490,"close":2497,"change":2498,"percent_change":1137,"volume":2499,"transactions":9,"vwap":2497},"2025-07-14",32.26,32.349,32.334,-0.03,1200,{"date":2501,"open":2502,"high":2305,"low":2503,"close":2504,"change":2505,"percent_change":1230,"volume":1775,"transactions":9,"vwap":2504},"2025-07-11",32.36,32.35,32.364,-0.026,{"date":2507,"open":2437,"high":2508,"low":2509,"close":2510,"change":1526,"percent_change":2399,"volume":908,"transactions":9,"vwap":2510},"2025-07-10",32.52,32.33,32.39,{"date":2512,"open":2513,"high":2489,"low":2437,"close":2437,"change":2514,"percent_change":1431,"volume":1727,"transactions":9,"vwap":2437},"2025-07-09",32.499,0.013,{"date":2516,"open":2517,"high":2305,"low":2509,"close":2518,"change":2519,"percent_change":111,"volume":2300,"transactions":9,"vwap":2518},"2025-07-08",32.375,32.427,0.233,{"date":2521,"open":2432,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1739,"transactions":9,"vwap":2524},"2025-07-07",32.49,32.153,32.194,-0.686,-2.09,{"date":2528,"open":2325,"high":2311,"low":2325,"close":2472,"change":2278,"percent_change":1191,"volume":2049,"transactions":9,"vwap":2472},"2025-07-03",{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":2156,"volume":2534,"transactions":9,"vwap":2532},"2025-07-02",32.23,32.59,0.228,5400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":116,"volume":1825,"transactions":9,"vwap":2540},"2025-07-01",32.316,32.399,32.277,32.362,0.113,{"date":2543,"open":2544,"high":2490,"low":2545,"close":2546,"change":2547,"percent_change":1027,"volume":952,"transactions":9,"vwap":2546},"2025-06-30",32.16,32.060001,32.249,0.159,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1871,"volume":2554,"transactions":9,"vwap":2552},"2025-06-27",32.2,32.029999,32.09,-0.061,15900,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":974,"volume":1059,"transactions":9,"vwap":2559},"2025-06-26",32,32.21,32.151,0.291,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1005,"volume":1825,"transactions":9,"vwap":2566},"2025-06-25",31.75,31.92,31.74,31.86,0.055,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-24",31.57,31.843,31.49,31.805,0.823,2.66,2200,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2089,"percent_change":1615,"volume":2576,"transactions":9,"vwap":2581},"2025-06-23",30.62,31.030001,30.982,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":1161,"volume":1727,"transactions":9,"vwap":2585},"2025-06-20",31.26,30.89,-0.153,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":1866,"volume":2593,"transactions":9,"vwap":2591},"2025-06-18",31.08,31.18,31.042999,0.116,5600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-17",31.21,31.25,30.927,-0.551,-1.75,5100,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2466,"volume":1941,"transactions":9,"vwap":2606},"2025-06-16",31.23,31.67,31.478,0.393,{"date":2609,"open":2610,"high":2611,"low":2580,"close":2612,"change":1318,"percent_change":1964,"volume":2116,"transactions":9,"vwap":2612},"2025-06-13",31.07,31.17,31.084999,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2444,"percent_change":199,"volume":1727,"transactions":9,"vwap":2617},"2025-06-12",31.45,31.575,31.535,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2053,"volume":1107,"transactions":9,"vwap":2623},"2025-06-11",31.5,31.615,31.46,31.515,0.112,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":111,"volume":2400,"transactions":9,"vwap":2630},"2025-06-10",31.36,31.429,31.27,31.403,0.223,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2590,"change":990,"percent_change":2156,"volume":915,"transactions":9,"vwap":2590},"2025-06-09",31,31.29,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":417,"percent_change":1342,"volume":2593,"transactions":9,"vwap":2641},"2025-06-06",30.98,30.99,30.898,30.962,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":789,"transactions":9,"vwap":2646},"2025-06-05",31.13,30.723,30.772,0.161,0.53,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2205,"percent_change":1505,"volume":1784,"transactions":9,"vwap":2653},"2025-06-04",30.55,30.645,30.611,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":2370,"volume":915,"transactions":9,"vwap":2658},"2025-06-03",30.22,30.31,30.291,0.021,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2148,"percent_change":2423,"volume":2116,"transactions":9,"vwap":2665},"2025-06-02",30.17,30.302,30.12,30.27,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2246,"transactions":9,"vwap":2670},"2025-05-30",30.16,29.92,30.097,-0.324,-1.07,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":1571,"percent_change":2048,"volume":915,"transactions":9,"vwap":2677},"2025-05-29",30.465,30.33,30.421,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2682,"change":2683,"percent_change":1949,"volume":2234,"transactions":9,"vwap":2682},"2025-05-28",30.42,30.43,30.38,-0.003,{"date":2685,"open":2680,"high":2680,"low":2686,"close":2687,"change":2089,"percent_change":1615,"volume":2688,"transactions":9,"vwap":2687},"2025-05-27",30.32,30.383,5900,{"date":2690,"open":2691,"high":2658,"low":2691,"close":2658,"change":2692,"percent_change":1027,"volume":2693,"transactions":9,"vwap":2658},"2025-05-23",30.02,0.151,12900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2299,"volume":2701,"transactions":9,"vwap":2699},"2025-05-22",30.13,30.19,30.09,30.14,-0.144,253000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2031,"volume":1727,"transactions":9,"vwap":2706},"2025-05-21",30.44,30.54,30.284,-0.036,{"date":2709,"open":2710,"high":2686,"low":2710,"close":2686,"change":2711,"percent_change":1318,"volume":1941,"transactions":9,"vwap":2686},"2025-05-20",30.18,-0.138,{"date":2713,"open":2662,"high":2714,"low":2662,"close":2715,"change":2716,"percent_change":310,"volume":2234,"transactions":9,"vwap":2715},"2025-05-19",30.475,30.458,0.077,{"date":2718,"open":2676,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1491,"volume":2723,"transactions":9,"vwap":2721},"2025-05-16",30.41,30.3,30.381,-0.041,1300,{"date":2725,"open":2726,"high":2727,"low":2686,"close":2727,"change":2728,"percent_change":399,"volume":983,"transactions":9,"vwap":2727},"2025-05-15",30.35,30.422,0.229,{"date":2730,"open":2731,"high":2731,"low":2668,"close":2732,"change":2245,"percent_change":623,"volume":2733,"transactions":9,"vwap":2732},"2025-05-14",30.29,30.193,61300,{"date":2735,"open":2736,"high":2696,"low":2736,"close":2737,"change":2738,"percent_change":2416,"volume":1784,"transactions":9,"vwap":2737},"2025-05-13",29.78,30.114,0.174,{"date":2740,"open":2691,"high":2691,"low":2741,"close":2742,"change":2743,"percent_change":755,"volume":2576,"transactions":9,"vwap":2742},"2025-05-12",29.85,29.94,0.431,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2014,"volume":1029,"transactions":9,"vwap":2749},"2025-05-09",29.61,29.619,29.48,29.509,0.331,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":220,"volume":2757,"transactions":9,"vwap":2755},"2025-05-08",29.42,29.17,29.178,0.078,10200,{"date":2759,"open":2753,"high":2748,"low":2760,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-07",29.1,-0.501,-1.69,121300,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":2000,"percent_change":2769,"volume":1977,"transactions":9,"vwap":2768},"2025-05-06",29.22,29.66,29.601,-1.04,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2773,"change":1027,"percent_change":2341,"volume":2149,"transactions":9,"vwap":2773},"2025-05-05",30,29.911,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":1130,"transactions":9,"vwap":2778},"2025-05-02",29.45,29.33,29.411,0.766,2.67,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":417,"volume":2129,"transactions":9,"vwap":2785},"2025-05-01",28.74,28.53,28.645,0.054,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2790,"change":2285,"percent_change":2792,"volume":789,"transactions":9,"vwap":2790},"2025-04-30",28.36,28.591,28.33,0.4,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":2798,"percent_change":2156,"volume":2049,"transactions":9,"vwap":2797},"2025-04-29",28.39,28.481,28.476,0.198,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":892,"volume":1768,"transactions":9,"vwap":2804},"2025-04-28",28.25,28.29,28.138,28.278,0.094,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2809,"change":2443,"percent_change":2444,"volume":2811,"transactions":9,"vwap":2809},"2025-04-25",28.037001,28.184,27.98,13100,{"date":2813,"open":2814,"high":2801,"low":2815,"close":2816,"change":2817,"percent_change":1304,"volume":2818,"transactions":9,"vwap":2816},"2025-04-24",28.02,27.97,28.179,0.321,8000,{"date":181,"open":2810,"high":2820,"low":177,"close":177,"change":2821,"percent_change":1851,"volume":2265,"transactions":9,"vwap":177},28.17,-0.122]