[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLIP":3,"homepage-market-summary":29,"stock-historical-KLIP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KLIP","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 KWEB Covered Call Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.7524,5.393544,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},21.79,21.63,21.915,21.5,0.29,1.35,38527.792865,33.56,21.41,41163.027800824704,3.1,935,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36260,13234919.978007,-29.3,"2025-04-23",[181,184,192,203,213,223,233,243,253,262,272,282,293,301,311,322,332,341,349,359,369,376,385,395,403,411,421,432,439,448,456,466,475,484,492,498,505,514,524,532,541,550,559,568,577,585,594,602,612,620,629,636,645,654,662,670,677,684,690,697,705,711,714,721,727,733,739,745,750,758,764,770,776,785,792,798,803,809,815,820,826,831,835,843,851,859,868,876,883,889,897,904,911,919,927,933,940,948,953,962,968,977,984,989,993,1000,1007,1013,1018,1025,1032,1040,1046,1051,1058,1063,1071,1077,1084,1089,1095,1102,1109,1116,1123,1129,1137,1142,1147,1152,1161,1168,1173,1181,1186,1191,1197,1202,1209,1215,1222,1229,1236,1243,1252,1259,1263,1268,1274,1281,1288,1295,1303,1311,1317,1321,1329,1335,1343,1350,1357,1365,1371,1377,1383,1390,1398,1406,1413,1419,1426,1434,1440,1446,1453,1459,1463,1470,1478,1483,1488,1492,1497,1502,1506,1512,1517,1524,1530,1538,1546,1553,1560,1568,1574,1580,1586,1590,1595,1601,1608,1615,1621,1627,1631,1636,1642,1647,1651,1655,1660,1664,1668,1672,1677,1685,1692,1701,1708,1713,1719,1727,1735,1740,1746,1754,1761,1769,1778,1784,1789,1795,1799,1806,1813,1821,1828,1836,1843,1848,1854,1859,1864,1870,1875,1882,1890,1897,1901,1908,1912,1917,1923,1930,1935,1937,1942,1947,1953,1959,1963,1968,1971,1979,1986,1994,1999,2004,2008,2012,2017,2022,2027,2033,2040,2046,2051,2058,2061,2066,2070,2075,2079,2083,2089,2095,2102,2106,2112,2117,2124,2129,2134,2140,2147,2150,2157,2164,2171,2178,2184,2188,2195,2201,2207,2213,2217,2223,2228,2234,2239,2242,2248,2254,2260,2263,2269,2273,2275,2278,2282,2287,2290,2294,2299,2303,2308,2314,2319,2323,2327,2331,2336,2340,2344,2349,2353,2356,2359,2362,2365,2368,2373,2378,2382,2386,2391,2394,2398,2403,2407,2412,2417,2420,2426,2430,2437,2440,2444,2449,2455,2460,2464,2468,2474],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},252,21.8287,{"date":185,"open":186,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",21.65,-0.3,-1.38,49191.268357,599,21.5029,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",21.9,22.045,21.7982,21.8,-0.01,-0.05,24021.452922,232,21.8889,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",22.04,22.06,21.81,-0.07,-0.32,34647.014428,281,21.9488,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",22,21.7,21.88,-0.59,-2.63,54408.883592,369,21.7832,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",22.38,22.59,22.47,0.0678,0.3,59614.237339,303,22.5217,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":182,"vwap":242},"2026-09-25",22.34,22.445,22.3301,22.4022,-0.1078,-0.48,29455.696181,22.3833,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",22.51,22.5763,22.3701,-0.14,-0.62,12672.302459,187,22.478,{"date":254,"open":226,"high":255,"low":245,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",22.69,22.65,-0.215,-0.94,26026.167939,238,22.5704,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",22.71,23,22.865,0.135,0.59,22728.130723,203,22.7928,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":166,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",22.58,22.74,22.5,22.73,0.89,20580.350788,222,22.6748,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",22.49,22.5717,22.45,22.53,0.32,1.44,20605.734183,213,22.5103,{"date":294,"open":235,"high":235,"low":295,"close":296,"change":297,"percent_change":105,"volume":298,"transactions":299,"vwap":300},"2026-09-17",22.107,22.21,0.16,31400.296715,229,22.176,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",22.28,22.03,22.05,-0.15,-0.68,13890.113931,300,22.1426,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",22.22,22.31,22.1701,22.2,-0.1,-0.45,18397.955654,198,22.2435,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",22.19,22.519319,22.3,0.05,0.22,29276.535676,256,22.3926,{"date":333,"open":334,"high":227,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",22.24,22.25,0.08,0.36,25199.949471,197,22.3552,{"date":342,"open":225,"high":225,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",22.17,-0.2919,-1.3,34548.006941,393,22.2375,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",22.82,22.43,22.4619,-0.4481,-1.96,39042.27863,361,22.5286,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",23.13,22.81,22.91,-0.36,-1.55,47114.777348,353,22.939,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":229,"percent_change":135,"volume":374,"transactions":320,"vwap":375},"2026-09-04",23.03,23.3242,23.27,13946.51099,23.2349,{"date":377,"open":363,"high":378,"low":277,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22.9828,22.97,-0.085,-0.37,55716.58133,366,22.8576,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",22.89,23.155,23.055,0.055,0.24,21864.507082,225,23.0591,{"date":396,"open":397,"high":398,"low":397,"close":265,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.93,23.18,0,36272.040159,328,23.0753,{"date":404,"open":405,"high":405,"low":265,"close":265,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",23.32,-0.395,-1.69,63107.085388,659,23.1889,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":330,"vwap":420},"2026-08-28",23.37,23.456,23.3463,23.395,-0.265,-1.12,17458.463629,23.3952,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",23.7,23.73,23.64,23.66,-0.04,-0.17,30574.717543,290,23.6894,{"date":433,"open":434,"high":435,"low":423,"close":423,"change":427,"percent_change":428,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.86,23.89,34841.36637,297,23.7473,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":130,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",23.52,23.78,23.74,0.38,16305.842808,201,23.7448,{"date":449,"open":434,"high":434,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":367,"vwap":455},"2026-08-24",23.6,23.65,-0.27,-1.13,31633.834726,23.6754,{"date":457,"open":458,"high":459,"low":460,"close":458,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",23.92,23.9902,23.8501,0.12,0.5,22443.583034,245,23.9276,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":330,"vwap":474},"2026-08-20",23.95,23.705,23.8,-0.28,-1.16,22579.791264,23.822,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":328,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",23.84,24.11,24.08,0.92,21349.255782,221,24.0701,{"date":485,"open":486,"high":487,"low":477,"close":434,"change":208,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",23.9,23.94,-0.29,22132.285787,264,23.8694,{"date":493,"open":479,"high":479,"low":486,"close":494,"change":399,"percent_change":399,"volume":495,"transactions":496,"vwap":497},"2026-08-17",23.93,27042.637886,327,23.9403,{"date":499,"open":470,"high":468,"low":442,"close":494,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",0.11,0.46,20968.017042,236,23.909,{"date":506,"open":507,"high":507,"low":442,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.09,23.82,-0.2752,-1.14,71618.07807,529,23.8676,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",24.25,24.0401,24.0952,-0.1548,-0.64,101680.09994,413,24.0954,{"date":525,"open":526,"high":527,"low":516,"close":516,"change":306,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",24.3584,24.38,-0.61,19602.596615,220,24.2664,{"date":533,"open":516,"high":534,"low":516,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",24.4239,24.4,0.1161,0.48,10418.784841,183,24.3747,{"date":542,"open":516,"high":543,"low":544,"close":545,"change":546,"percent_change":328,"volume":547,"transactions":548,"vwap":549},"2026-08-07",24.415,24.2301,24.2839,0.0539,20208.49772,254,24.2995,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":198,"percent_change":427,"volume":556,"transactions":557,"vwap":558},"2026-08-06",24.225,24.31,24.22,24.23,13358.917042,224,24.2545,{"date":560,"open":561,"high":561,"low":555,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",24.3486,24.24,-0.13,-0.53,15501.393622,274,24.2612,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":130,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",24.2699,24.37,24.26,0.37,9224.224361,189,24.2872,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":115,"volume":583,"transactions":231,"vwap":584},"2026-08-03",24.19,24.289,24.28,0.0857,26437.496807,24.2487,{"date":586,"open":587,"high":562,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",24.12,24.1943,0.0743,0.31,47901.881565,389,24.1999,{"date":595,"open":478,"high":596,"low":597,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":260,"vwap":601},"2026-07-30",24.18,24.0603,-0.46,-1.87,12930.973454,24.1312,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":297,"volume":609,"transactions":610,"vwap":611},"2026-07-29",24.545,24.6646,24.53,24.58,0.04,37159.401017,334,24.5759,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":401,"vwap":619},"2026-07-28",24.27,24.54,0.1,0.41,48417.158845,24.4416,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.16,24.44,0.28,1.16,39075.073375,470,24.3439,{"date":630,"open":631,"high":555,"low":632,"close":622,"change":608,"percent_change":633,"volume":634,"transactions":446,"vwap":635},"2026-07-24",24.155,24.13,0.17,11648.612207,24.1631,{"date":637,"open":638,"high":639,"low":507,"close":587,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",24.1402,24.1899,-0.08,-0.33,20939.140276,321,24.1177,{"date":646,"open":647,"high":648,"low":587,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",24.15,24.2,-0.06,-0.25,12448.438876,246,24.1477,{"date":655,"open":554,"high":656,"low":657,"close":572,"change":658,"percent_change":199,"volume":659,"transactions":660,"vwap":661},"2026-07-21",24.275,24.21,-0.0122,9055.760895,162,24.2268,{"date":663,"open":664,"high":664,"low":657,"close":665,"change":666,"percent_change":229,"volume":667,"transactions":668,"vwap":669},"2026-07-20",24.32,24.2722,0.0722,16947.913767,320,24.2458,{"date":671,"open":672,"high":648,"low":673,"close":648,"change":649,"percent_change":650,"volume":674,"transactions":675,"vwap":676},"2026-07-17",24.1115,24.1,21164.737448,251,24.1129,{"date":678,"open":596,"high":572,"low":596,"close":572,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",0.13,0.54,12566.416915,174,24.2359,{"date":685,"open":686,"high":596,"low":686,"close":632,"change":328,"percent_change":480,"volume":687,"transactions":688,"vwap":689},"2026-07-15",23.99,17115.338935,296,24.1394,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":208,"percent_change":488,"volume":694,"transactions":695,"vwap":696},"2026-07-14",24,23.91,12129.855114,216,23.9428,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":608,"percent_change":633,"volume":702,"transactions":703,"vwap":704},"2026-07-13",23.75,23.9899,23.98,17883.719338,218,23.9017,{"date":706,"open":468,"high":707,"low":708,"close":487,"change":709,"percent_change":336,"volume":710,"transactions":9,"vwap":487},"2026-07-10",23.975,23.915,0.02,12900,{"date":712,"open":435,"high":458,"low":508,"close":458,"change":327,"percent_change":70,"volume":713,"transactions":9,"vwap":458},"2026-07-09",34100,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":288,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",23.67,23.872,23.87,1.36,38800,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":709,"percent_change":336,"volume":726,"transactions":9,"vwap":725},"2026-07-07",23.615,23.45,23.55,33900,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":115,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-06",23.3,23.53,1.51,22400,{"date":734,"open":735,"high":736,"low":737,"close":398,"change":198,"percent_change":427,"volume":738,"transactions":9,"vwap":398},"2026-07-02",23.08,23.22,23.02,53200,{"date":740,"open":255,"high":741,"low":255,"close":742,"change":501,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",23.28,23.19,2.02,56600,{"date":746,"open":747,"high":397,"low":747,"close":277,"change":616,"percent_change":748,"volume":749,"transactions":9,"vwap":277},"2026-06-30",22.52,0.44,61800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":209,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",22.6,22.78,22.57,22.63,-1.39,99500,{"date":759,"open":245,"high":760,"low":761,"close":760,"change":337,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",22.95,22.11,1.59,85400,{"date":765,"open":766,"high":766,"low":284,"close":226,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":226},"2026-06-25",22.87,-0.49,-2.12,124800,{"date":771,"open":772,"high":773,"low":760,"close":735,"change":428,"percent_change":774,"volume":775,"transactions":9,"vwap":735},"2026-06-24",23.16,23.39,-0.73,316400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",23.41,23.42,23.203,23.25,-0.44,-1.86,38400,{"date":786,"open":787,"high":718,"low":788,"close":789,"change":790,"percent_change":85,"volume":791,"transactions":9,"vwap":789},"2026-06-22",23.79,23.56,23.69,-0.19,21900,{"date":793,"open":486,"high":487,"low":794,"close":795,"change":86,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",23.77,23.88,-1,24200,{"date":799,"open":800,"high":571,"low":468,"close":587,"change":248,"percent_change":801,"volume":802,"transactions":9,"vwap":587},"2026-06-17",24.34,-0.58,24000,{"date":804,"open":805,"high":805,"low":516,"close":572,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":572},"2026-06-16",24.57,-0.47,-1.9,29900,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":608,"percent_change":297,"volume":814,"transactions":9,"vwap":813},"2026-06-15",24.75,24.84,24.73,14400,{"date":816,"open":615,"high":811,"low":606,"close":817,"change":166,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-12",24.69,0.82,16100,{"date":821,"open":516,"high":822,"low":555,"close":823,"change":427,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-11",24.66,24.49,-0.16,16900,{"date":827,"open":828,"high":829,"low":828,"close":606,"change":166,"percent_change":818,"volume":830,"transactions":9,"vwap":606},"2026-06-10",24.3,24.746,9800,{"date":832,"open":607,"high":607,"low":647,"close":833,"change":608,"percent_change":297,"volume":834,"transactions":9,"vwap":833},"2026-06-09",24.33,61500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",24.47,24.63,24.29,-0.164,-0.67,25600,{"date":844,"open":845,"high":846,"low":543,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",24.81,24.82,24.454,-0.556,-2.22,43900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":51,"volume":858,"transactions":9,"vwap":856},"2026-06-04",25.08,25.15,24.942,25.01,0.045,15100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",25.11,25.115,24.94,24.965,-0.546,-2.14,25500,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",25.59,25.4,25.511,0.541,2.17,22300,{"date":877,"open":878,"high":879,"low":817,"close":880,"change":391,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",24.7,25.14,24.97,0.97,58400,{"date":884,"open":885,"high":812,"low":885,"close":813,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":813},"2026-05-29",24.35,0.23,0.94,51200,{"date":890,"open":527,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",24.62,24.223,24.5,-0.88,-3.47,105100,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":806,"volume":903,"transactions":9,"vwap":901},"2026-05-27",25.24,25.43,25.38,-0.12,69600,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":135,"volume":910,"transactions":9,"vwap":908},"2026-05-26",25.25,25.57,25.5,0.33,47000,{"date":912,"open":861,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",25.349,24.87,25.17,-0.554,-2.15,92000,{"date":920,"open":921,"high":922,"low":901,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",25.71,25.735,25.724,-0.386,-1.48,32100,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":399,"percent_change":399,"volume":932,"transactions":9,"vwap":930},"2026-05-20",26.02,26.11,25.84,21800,{"date":934,"open":930,"high":935,"low":936,"close":930,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":930},"2026-05-19",26.19,26.030001,0.165,0.64,33100,{"date":941,"open":942,"high":936,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",26,25.839,25.945,-0.055,-0.21,41400,{"date":949,"open":929,"high":950,"low":942,"close":942,"change":240,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-15",26.17,-1.81,47800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",26.5,26.6,26.41,26.48,-0.26,-0.97,14700,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":444,"percent_change":289,"volume":967,"transactions":9,"vwap":966},"2026-05-13",26.55,26.82,26.74,31300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",26.34,26.44,26.16,26.36,-0.081,-0.31,24400,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":461,"volume":983,"transactions":9,"vwap":981},"2026-05-11",26.4,26.54,26.441,0.031,48700,{"date":985,"open":986,"high":955,"low":979,"close":957,"change":327,"percent_change":987,"volume":988,"transactions":9,"vwap":957},"2026-05-08",26.47,0.19,45700,{"date":990,"open":991,"high":986,"low":992,"close":973,"change":640,"percent_change":187,"volume":802,"transactions":9,"vwap":973},"2026-05-07",26.39,26.35,{"date":994,"open":995,"high":996,"low":995,"close":971,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":971},"2026-05-06",26.23,26.482,0.366,1.4,33500,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":624,"volume":1006,"transactions":9,"vwap":1004},"2026-05-05",26.01,26.125,26.073999,0.074,11500,{"date":1008,"open":1002,"high":1009,"low":942,"close":942,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":942},"2026-05-04",26.15,-0.099,-0.38,36000,{"date":1014,"open":942,"high":1009,"low":942,"close":1015,"change":1016,"percent_change":199,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",26.099001,-0.013,20100,{"date":1019,"open":1020,"high":950,"low":921,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",25.72,26.112,0.392,1.52,59800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1020,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1020},"2026-04-29",25.89,25.6,-0.547,-2.08,32300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":381,"volume":1039,"transactions":9,"vwap":1037},"2026-04-28",26.21,26.335,26.161,26.267,-0.097,22200,{"date":1041,"open":1042,"high":957,"low":1042,"close":1043,"change":1044,"percent_change":796,"volume":1045,"transactions":9,"vwap":1043},"2026-04-27",26.26,26.364,-0.266,38500,{"date":1047,"open":980,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":22,"volume":726,"transactions":9,"vwap":1048},"2026-04-24",26.63,26.28,0.354,{"date":1052,"open":1053,"high":958,"low":1054,"close":1055,"change":1056,"percent_change":894,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",26.46,26.135,26.276,-0.234,24800,{"date":1059,"open":980,"high":1060,"low":1061,"close":1061,"change":317,"percent_change":1011,"volume":1062,"transactions":9,"vwap":1061},"2026-04-22",26.62,26.51,36600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":240,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",26.65,26.7,26.53,26.61,-0.128,31400,{"date":1072,"open":1048,"high":1073,"low":1048,"close":1074,"change":1075,"percent_change":790,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",26.78,26.738,-0.052,17500,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":337,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",26.66,26.81,26.79,0.097,22600,{"date":1085,"open":1079,"high":966,"low":956,"close":1086,"change":1087,"percent_change":462,"volume":1088,"transactions":9,"vwap":1086},"2026-04-16",26.693,0.133,32700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":886,"percent_change":44,"volume":1094,"transactions":9,"vwap":1093},"2026-04-15",26.32,26.565,26.56,28400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":173,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",26.040001,26.429,26.33,0.26,27600,{"date":1103,"open":1027,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":428,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",26.14,25.87,26.07,-0.045,28200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":649,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",26.2,26.059999,26.115,-0.015,28000,{"date":1117,"open":1002,"high":1118,"low":1119,"close":1120,"change":306,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-09",26.148,25.852,26.13,-0.57,39900,{"date":1124,"open":930,"high":1125,"low":930,"close":1049,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1049},"2026-04-08",26.38,0.81,3.18,71600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":317,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",25.42,25.53,25.3,25.47,-0.39,113000,{"date":1138,"open":871,"high":1139,"low":1140,"close":907,"change":608,"percent_change":297,"volume":1141,"transactions":9,"vwap":907},"2026-04-06",25.69,25.35,79200,{"date":1143,"open":871,"high":1144,"low":1145,"close":1132,"change":208,"percent_change":452,"volume":1146,"transactions":9,"vwap":1132},"2026-04-02",25.67,25.2,29500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1028,"change":317,"percent_change":1135,"volume":1146,"transactions":9,"vwap":1028},"2026-04-01",25.62,25.88,25.575,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",25.16,25.75,25.091999,25.7,0.53,2.11,52600,{"date":1162,"open":1163,"high":901,"low":1164,"close":915,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":915},"2026-03-30",25.26,25.1,-0.6,-2.33,27900,{"date":1169,"open":942,"high":1170,"low":1171,"close":1171,"change":563,"percent_change":1172,"volume":1076,"transactions":9,"vwap":1171},"2026-03-27",26.039,25.77,-0.5,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",26.24,26.275,25.9,-0.66,-2.48,25100,{"date":1182,"open":1183,"high":1183,"low":980,"close":1093,"change":1184,"percent_change":1185,"volume":814,"transactions":9,"vwap":1093},"2026-03-25",26.73,0.57,2.19,{"date":1187,"open":1106,"high":1015,"low":1188,"close":1189,"change":317,"percent_change":1011,"volume":1190,"transactions":9,"vwap":1189},"2026-03-24",25.95,25.99,23600,{"date":1192,"open":1193,"high":991,"low":1194,"close":1195,"change":70,"percent_change":1126,"volume":1196,"transactions":9,"vwap":1195},"2026-03-23",26.12,26.08,26.09,39600,{"date":1198,"open":1042,"high":1199,"low":1150,"close":1150,"change":249,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1150},"2026-03-20",26.31,-2.34,44700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":955,"change":86,"percent_change":1207,"volume":1208,"transactions":9,"vwap":955},"2026-03-19",26.49,26.645,26.202,-0.9,67800,{"date":1210,"open":1211,"high":1212,"low":966,"close":966,"change":1165,"percent_change":1213,"volume":1214,"transactions":9,"vwap":966},"2026-03-18",27.34,27.377,-2.19,30700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1211,"change":199,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-03-17",27.46,27.535,27.33,-0.18,37900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":229,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",27.23,27.56,27.39,1.11,21300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1231,"change":1234,"percent_change":100,"volume":1235,"transactions":9,"vwap":1231},"2026-03-13",27.09,27.35,27.049,0.15,15000,{"date":1237,"open":1238,"high":1224,"low":1239,"close":1240,"change":641,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-12",27.15,26.895,26.94,-1.21,37600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-11",27.362,27.379,27.1,27.27,-0.307,-1.11,18400,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":713,"transactions":9,"vwap":1256},"2026-03-10",27.26,27.85,27.577,0.477,1.76,{"date":1260,"open":1065,"high":1224,"low":1261,"close":1247,"change":337,"percent_change":22,"volume":1262,"transactions":9,"vwap":1247},"2026-03-09",26.58,42900,{"date":1264,"open":1265,"high":1239,"low":1265,"close":966,"change":288,"percent_change":1266,"volume":1267,"transactions":9,"vwap":966},"2026-03-06",26.43,1.21,65600,{"date":1269,"open":973,"high":1270,"low":1049,"close":1271,"change":1272,"percent_change":1273,"volume":1196,"transactions":9,"vwap":1271},"2026-03-05",26.57,26.42,-0.54,-2,{"date":1275,"open":1081,"high":1276,"low":1277,"close":1278,"change":886,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",26.99,26.75,26.96,0.86,36100,{"date":1282,"open":1283,"high":1284,"low":1034,"close":1183,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1183},"2026-03-03",26.71,26.84,-0.69,-2.52,130600,{"date":1289,"open":1254,"high":1218,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-02",27.07,27.42,-0.41,-1.47,75500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":946,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-27",27.98,28,27.74,27.83,-0.75,62300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":510,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-26",28.13,28.17,27.82,28.040001,-3.91,88000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":427,"percent_change":248,"volume":1316,"transactions":9,"vwap":1315},"2026-02-25",29,29.3,29.18,50800,{"date":1318,"open":1319,"high":1314,"low":1319,"close":1320,"change":199,"percent_change":428,"volume":726,"transactions":9,"vwap":1320},"2026-02-24",28.88,29.22,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":86,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-23",29.39,29.559,29.14,29.27,-0.81,60500,{"date":1330,"open":1313,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":166,"volume":1334,"transactions":9,"vwap":1331},"2026-02-20",29.51,28.89,0.06,40900,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-19",29.36,29.622,29.45,-0.194,-0.65,14100,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":156,"volume":1349,"transactions":9,"vwap":1347},"2026-02-18",29.6,29.86,29.644,0.198,23400,{"date":1351,"open":1331,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":86,"volume":1356,"transactions":9,"vwap":1354},"2026-02-17",29.65,29.29,29.446,-0.071,23700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":229,"volume":1364,"transactions":9,"vwap":1362},"2026-02-13",29.4,29.64,29.265,29.517,0.087,27500,{"date":1366,"open":1367,"high":1367,"low":1353,"close":1368,"change":258,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-12",30.08,29.43,-3.1,45600,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":248,"percent_change":598,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",30.61,30.225,30.37,20700,{"date":1378,"open":1375,"high":1379,"low":1380,"close":1381,"change":199,"percent_change":824,"volume":1382,"transactions":9,"vwap":1381},"2026-02-10",30.7,30.358,30.51,84500,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1234,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-09",30.31,30.65,30.56,0.49,18800,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-06",29.87,30.53,30.41,0.74,2.49,30400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":317,"volume":1405,"transactions":9,"vwap":1403},"2026-02-05",29.91,30.094999,29.66,29.67,-0.03,160400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":841,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-04",30.33,29.521,29.7,-2.21,99400,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1375,"change":767,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1375},"2026-02-03",30.69,30.25,-1.59,35600,{"date":1420,"open":1415,"high":1421,"low":1415,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",31.049999,30.86,0.01,0.03,52800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":140,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-30",31,31.17,30.8,30.85,-1.09,64000,{"date":1435,"open":1436,"high":1436,"low":1428,"close":1437,"change":801,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-29",31.41,31.19,-1.83,34900,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":616,"percent_change":288,"volume":1445,"transactions":9,"vwap":1444},"2026-01-28",31.86,31.73,31.77,41500,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":328,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",31.76,31.65,31.67,0.07,55500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1451,"percent_change":328,"volume":952,"transactions":9,"vwap":1458},"2026-01-26",31.54,31.7,31.53,31.6,{"date":1460,"open":1461,"high":1449,"low":1461,"close":1457,"change":1424,"percent_change":616,"volume":1462,"transactions":9,"vwap":1457},"2026-01-23",31.42,39000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":391,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-22",31.61,31.62,31.5,0.77,57800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":987,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-21",31.46,31.49,31.16,31.26,0.61,47200,{"date":1479,"open":1437,"high":1480,"low":1481,"close":1482,"change":790,"percent_change":528,"volume":1031,"transactions":9,"vwap":1482},"2026-01-20",31.24,30.907,31.07,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1475,"change":790,"percent_change":1165,"volume":1487,"transactions":9,"vwap":1475},"2026-01-16",31.45,31.15,62900,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1485,"change":1220,"percent_change":1121,"volume":1039,"transactions":9,"vwap":1485},"2026-01-15",31.64,31.4,{"date":1493,"open":1494,"high":1490,"low":1494,"close":1495,"change":608,"percent_change":679,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",31.51,31.63,19600,{"date":1498,"open":1461,"high":1499,"low":1461,"close":1500,"change":248,"percent_change":782,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",31.679,31.59,61100,{"date":1503,"open":1461,"high":1443,"low":1461,"close":1443,"change":1158,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1443},"2026-01-12",1.7,13600,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":649,"volume":867,"transactions":9,"vwap":1510},"2026-01-09",31.31,31.059999,31.2,-0.019,{"date":1513,"open":1422,"high":1514,"low":1422,"close":1514,"change":1515,"percent_change":1516,"volume":842,"transactions":9,"vwap":1514},"2026-01-08",31.219,0.216,0.7,{"date":1518,"open":1519,"high":1519,"low":1428,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-07",31.23,31.0030003,-0.277,-0.89,19300,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":649,"volume":1529,"transactions":9,"vwap":1527},"2026-01-06",31.55,31.28,-0.02,27400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-05",30.88,31.342,31.3,0.39,1.26,72000,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-02",30.54,30.98,30.91,0.91,3.03,52400,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1316,"transactions":9,"vwap":1550},"2025-12-31",30.38,29.94,30,-0.52,-1.7,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":756,"volume":1559,"transactions":9,"vwap":1556},"2025-12-30",30.02,30.52,29.93,-0.43,152500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2025-12-29",30.81,30.95,30.75,-0.22,-0.71,37800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1429,"change":391,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1429},"2025-12-26",30.92,31.18,0.78,24900,{"date":1575,"open":1576,"high":1577,"low":1542,"close":1578,"change":1333,"percent_change":987,"volume":1579,"transactions":9,"vwap":1578},"2025-12-24",31.01,31.030001,30.93,123600,{"date":1581,"open":1422,"high":1428,"low":1379,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-23",30.87,-0.23,-0.74,33200,{"date":1587,"open":1431,"high":1588,"low":1431,"close":1588,"change":21,"percent_change":887,"volume":1589,"transactions":9,"vwap":1588},"2025-12-22",31.1,16700,{"date":1591,"open":1592,"high":1578,"low":1592,"close":1562,"change":444,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1562},"2025-12-19",30.59,1.25,15400,{"date":1596,"open":1379,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1516,"volume":1600,"transactions":9,"vwap":1598},"2025-12-18",30.76,30.43,0.212,20800,{"date":1602,"open":1603,"high":1379,"low":1604,"close":1605,"change":1606,"percent_change":1121,"volume":1607,"transactions":9,"vwap":1605},"2025-12-17",30.48,30.2,30.218,-0.172,119700,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1606,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-16",30.5,30.17,30.39,-0.56,44900,{"date":1616,"open":1562,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":808,"transactions":9,"vwap":1618},"2025-12-15",30.89,30.562,-0.518,-1.67,{"date":1622,"open":1623,"high":1534,"low":1624,"close":1625,"change":709,"percent_change":1333,"volume":1626,"transactions":9,"vwap":1625},"2025-12-12",31.11,30.82,31.08,16200,{"date":1628,"open":1428,"high":1625,"low":1629,"close":1509,"change":902,"percent_change":1011,"volume":1630,"transactions":9,"vwap":1509},"2025-12-11",30.67,20400,{"date":1632,"open":1510,"high":1633,"low":1563,"close":1571,"change":51,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1571},"2025-12-10",31.27,0.58,41300,{"date":1637,"open":1638,"high":1428,"low":1639,"close":1428,"change":563,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1428},"2025-12-09",30.845,30.74,-0.42,24700,{"date":1643,"open":1644,"high":1486,"low":1644,"close":1645,"change":1451,"percent_change":886,"volume":1646,"transactions":9,"vwap":1645},"2025-12-08",30.99,31.13,27100,{"date":1648,"open":1422,"high":1510,"low":1422,"close":1509,"change":1649,"percent_change":161,"volume":1650,"transactions":9,"vwap":1509},"2025-12-05",0.27,31900,{"date":1652,"open":1564,"high":1653,"low":1564,"close":1654,"change":1423,"percent_change":1424,"volume":784,"transactions":9,"vwap":1654},"2025-12-04",30.884,30.79,{"date":1656,"open":1610,"high":1532,"low":1610,"close":1657,"change":641,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",30.78,-1.06,50200,{"date":1661,"open":1510,"high":1510,"low":1662,"close":1623,"change":824,"percent_change":1663,"volume":1214,"transactions":9,"vwap":1623},"2025-12-02",30.9,-0.51,{"date":1665,"open":1428,"high":1666,"low":1428,"close":1633,"change":115,"percent_change":1667,"volume":850,"transactions":9,"vwap":1633},"2025-12-01",31.35,1.13,{"date":1669,"open":1428,"high":1670,"low":1532,"close":1570,"change":1404,"percent_change":317,"volume":1671,"transactions":9,"vwap":1570},"2025-11-28",31.09,39500,{"date":1673,"open":1510,"high":1510,"low":1431,"close":1563,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1563},"2025-11-26",-0.772,-2.43,68000,{"date":1678,"open":1679,"high":1680,"low":1455,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-25",31.8,31.81,31.722,0.162,0.51,27300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-24",31.040001,31.56,0.85,2.77,70000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-21",30.6,30.956,30.34,30.71,0.127,0.42,18500,{"date":1702,"open":1703,"high":1703,"low":1393,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-20",31.71,30.583,-0.767,-2.45,54700,{"date":1709,"open":1450,"high":1450,"low":1710,"close":1666,"change":1711,"percent_change":510,"volume":1712,"transactions":9,"vwap":1666},"2025-11-19",31.21,-0.363,42400,{"date":1714,"open":1485,"high":1680,"low":1715,"close":1716,"change":1717,"percent_change":902,"volume":1718,"transactions":9,"vwap":1716},"2025-11-18",31.306,31.713,-0.037,46000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":946,"volume":1726,"transactions":9,"vwap":1724},"2025-11-17",31.69,31.99,31.57,31.75,-0.067,41000,{"date":1728,"open":1729,"high":1730,"low":1724,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-14",31.82,32.32,31.817,-0.413,-1.28,35300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":427,"percent_change":902,"volume":1567,"transactions":9,"vwap":1739},"2025-11-13",32.57,32.049999,32.23,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":640,"percent_change":650,"volume":1718,"transactions":9,"vwap":1745},"2025-11-12",32.265,32.36,32.15,32.27,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1404,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-11",32.39,32.49,32.31,32.35,-0.09,25900,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1667,"volume":1760,"transactions":9,"vwap":1758},"2025-11-10",32.22,32.46,32.38,0.361,17000,{"date":1762,"open":1763,"high":1764,"low":1703,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-07",32.029999,32.040001,32.019001,-0.274,-0.85,69300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-06",32.34,32.5,32.155,32.293,0.193,0.6,45100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":616,"percent_change":590,"volume":825,"transactions":9,"vwap":1783},"2025-11-05",32.18,32.24,32,32.099998,{"date":1785,"open":1786,"high":1786,"low":1782,"close":1782,"change":1292,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1782},"2025-11-04",32.2,-1.27,50600,{"date":1790,"open":1791,"high":1772,"low":1792,"close":1793,"change":1333,"percent_change":987,"volume":1794,"transactions":9,"vwap":1793},"2025-11-03",32.47,32.17,32.41,92200,{"date":1796,"open":1757,"high":1772,"low":1783,"close":1751,"change":563,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1751},"2025-10-31",-0.4,72500,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1108,"transactions":9,"vwap":1803},"2025-10-30",32.13,32.589,32.48,-0.931,-2.79,{"date":1807,"open":1808,"high":24,"low":1809,"close":1810,"change":1811,"percent_change":1451,"volume":1812,"transactions":9,"vwap":1810},"2025-10-29",33.5,33.31,33.411,0.022,61600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":902,"volume":1820,"transactions":9,"vwap":1818},"2025-10-28",33.42,33.43,33.2,33.389,-0.041,84200,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1816,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1816},"2025-10-27",33.26,33.486,0.362,1.09,66300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":120,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",33.058998,33.129,33,33.068001,0.208,41600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1388,"percent_change":731,"volume":1842,"transactions":9,"vwap":1841},"2025-10-23",32.68,32.94,32.56,32.86,19100,{"date":1844,"open":1845,"high":1846,"low":1780,"close":1847,"change":86,"percent_change":1584,"volume":1567,"transactions":9,"vwap":1847},"2025-10-22",32.65,32.66,32.37,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1220,"percent_change":1853,"volume":1835,"transactions":9,"vwap":1852},"2025-10-21",32.82,32.51,32.61,-0.55,{"date":1855,"open":1749,"high":1856,"low":1739,"close":1856,"change":1857,"percent_change":1858,"volume":1579,"transactions":9,"vwap":1856},"2025-10-20",32.79,0.551,1.71,{"date":1860,"open":1466,"high":1750,"low":1466,"close":1861,"change":1862,"percent_change":268,"volume":1863,"transactions":9,"vwap":1861},"2025-10-17",32.239,0.189,17100,{"date":1865,"open":1866,"high":1745,"low":1867,"close":1738,"change":1868,"percent_change":1341,"volume":1869,"transactions":9,"vwap":1738},"2025-10-16",32.25,31.985,-0.209,165300,{"date":1871,"open":1792,"high":1772,"low":1872,"close":1873,"change":1874,"percent_change":887,"volume":814,"transactions":9,"vwap":1873},"2025-10-15",32.169,32.259,0.299,{"date":1876,"open":1442,"high":1781,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-14",31.675,31.96,-0.354,-1.1,24500,{"date":1883,"open":1780,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-13",32.369,32.16,32.314,1.014,3.24,37200,{"date":1891,"open":1892,"high":1893,"low":1577,"close":1534,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1534},"2025-10-10",32.8,32.882,-1.52,-4.63,108900,{"date":1898,"open":1899,"high":1899,"low":1850,"close":1850,"change":86,"percent_change":774,"volume":1900,"transactions":9,"vwap":1850},"2025-10-09",33.16,22100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":198,"percent_change":1404,"volume":1907,"transactions":9,"vwap":1906},"2025-10-08",32.97,33.11,32.96,33.060001,23300,{"date":1909,"open":1910,"high":1817,"low":1905,"close":1911,"change":208,"percent_change":946,"volume":1070,"transactions":9,"vwap":1911},"2025-10-07",33.15,33.07,{"date":1913,"open":1914,"high":1910,"low":1914,"close":1915,"change":1916,"percent_change":1100,"volume":1251,"transactions":9,"vwap":1915},"2025-10-06",32.98,33.14,0.085,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":427,"volume":1573,"transactions":9,"vwap":1921},"2025-10-03",33.3,33.029999,33.055,-0.014,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":70,"volume":1929,"transactions":9,"vwap":1927},"2025-10-02",33.099998,32.996,33.069,0.069,22000,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1832,"change":616,"percent_change":229,"volume":1934,"transactions":9,"vwap":1832},"2025-10-01",33.049999,32.9,22800,{"date":1936,"open":1933,"high":1920,"low":1933,"close":1933,"change":399,"percent_change":399,"volume":988,"transactions":9,"vwap":1933},"2025-09-30",{"date":1938,"open":1939,"high":1914,"low":1939,"close":1933,"change":1551,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-09-29",32.77,-1.56,34700,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1815,"change":649,"percent_change":1220,"volume":1946,"transactions":9,"vwap":1815},"2025-09-26",33.47,33.306,35500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1451,"percent_change":70,"volume":1952,"transactions":9,"vwap":1950},"2025-09-25",33.46,33.48,33.316,9900,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":297,"percent_change":537,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",33.27,33.49,33.41,17900,{"date":1960,"open":1961,"high":1961,"low":1817,"close":1962,"change":306,"percent_change":318,"volume":802,"transactions":9,"vwap":1962},"2025-09-23",33.45,33.25,{"date":1964,"open":1808,"high":1808,"low":1965,"close":1966,"change":198,"percent_change":1404,"volume":1967,"transactions":9,"vwap":1966},"2025-09-22",33.385,33.4,41800,{"date":1969,"open":1961,"high":1808,"low":1809,"close":1957,"change":1424,"percent_change":130,"volume":1970,"transactions":9,"vwap":1957},"2025-09-19",73000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":208,"volume":1978,"transactions":9,"vwap":1976},"2025-09-18",33.39,33.425,33.305,33.38,-0.022,23100,{"date":1980,"open":1966,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":909,"volume":1985,"transactions":9,"vwap":1983},"2025-09-17",33.44,33.33,33.402,0.111,45500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":70,"volume":1993,"transactions":9,"vwap":1991},"2025-09-16",33.28,33.32,33.166,33.291,0.071,19900,{"date":1995,"open":1996,"high":1996,"low":1910,"close":1997,"change":336,"percent_change":391,"volume":1998,"transactions":9,"vwap":1997},"2025-09-15",33.36,33.22,36300,{"date":2000,"open":2001,"high":1910,"low":2002,"close":1915,"change":1424,"percent_change":130,"volume":2003,"transactions":9,"vwap":1915},"2025-09-12",33.095001,33.084999,24100,{"date":2005,"open":2006,"high":2007,"low":1832,"close":1904,"change":461,"percent_change":337,"volume":1094,"transactions":9,"vwap":1904},"2025-09-11",33.040001,33.125,{"date":2009,"open":1933,"high":2010,"low":1933,"close":2011,"change":1528,"percent_change":649,"volume":1397,"transactions":9,"vwap":2011},"2025-09-10",33.025002,32.99,{"date":2013,"open":2014,"high":1932,"low":2015,"close":2016,"change":461,"percent_change":337,"volume":1108,"transactions":9,"vwap":2016},"2025-09-09",32.89,32.886,33.0099983,{"date":2018,"open":2019,"high":2014,"low":2019,"close":2014,"change":2020,"percent_change":1158,"volume":2021,"transactions":9,"vwap":2014},"2025-09-08",32.73,0.174,95300,{"date":2023,"open":1939,"high":1939,"low":2024,"close":2025,"change":2026,"percent_change":1776,"volume":1842,"transactions":9,"vwap":2025},"2025-09-05",32.63,32.716,0.196,{"date":2028,"open":1737,"high":2029,"low":1791,"close":2030,"change":2031,"percent_change":2032,"volume":867,"transactions":9,"vwap":2030},"2025-09-04",32.588,32.52,-0.065,-0.2,{"date":2034,"open":2035,"high":2036,"low":1757,"close":2037,"change":2038,"percent_change":709,"volume":2039,"transactions":9,"vwap":2037},"2025-09-03",32.59,32.639,32.585,0.005,21500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1424,"percent_change":130,"volume":2045,"transactions":9,"vwap":2043},"2025-09-02",32.43,32.58,32.3,29600,{"date":2047,"open":1750,"high":2035,"low":1750,"close":2048,"change":2049,"percent_change":1184,"volume":2050,"transactions":9,"vwap":2048},"2025-08-29",32.55,0.185,101500,{"date":2052,"open":2053,"high":2053,"low":1739,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-28",32.4,32.365,-0.645,-1.95,30100,{"date":2059,"open":1910,"high":1910,"low":2015,"close":2016,"change":428,"percent_change":1663,"volume":2060,"transactions":9,"vwap":2016},"2025-08-27",23900,{"date":2062,"open":2063,"high":2064,"low":1910,"close":2063,"change":1423,"percent_change":1424,"volume":2065,"transactions":9,"vwap":2063},"2025-08-26",33.18,33.235,22700,{"date":2067,"open":2068,"high":1997,"low":1925,"close":2069,"change":1451,"percent_change":70,"volume":1017,"transactions":9,"vwap":2069},"2025-08-25",33.12,33.17,{"date":2071,"open":2072,"high":2073,"low":2072,"close":1925,"change":2074,"percent_change":1699,"volume":2060,"transactions":9,"vwap":1925},"2025-08-22",32.88,33.13,0.14,{"date":2076,"open":2077,"high":1914,"low":1850,"close":1905,"change":130,"percent_change":1649,"volume":2078,"transactions":9,"vwap":1905},"2025-08-21",32.85,12300,{"date":2080,"open":2014,"high":2014,"low":2081,"close":2082,"change":1005,"percent_change":886,"volume":791,"transactions":9,"vwap":2082},"2025-08-20",32.72,32.87,{"date":2084,"open":2085,"high":1839,"low":2085,"close":2086,"change":2087,"percent_change":327,"volume":2088,"transactions":9,"vwap":2086},"2025-08-19",32.75,32.796,0.016,38100,{"date":2090,"open":2085,"high":2091,"low":2085,"close":2092,"change":2093,"percent_change":336,"volume":2094,"transactions":9,"vwap":2092},"2025-08-18",32.91,32.78,0.027,30300,{"date":2096,"open":2019,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":462,"volume":2101,"transactions":9,"vwap":2099},"2025-08-15",32.76,32.662,32.753,0.164,37700,{"date":2103,"open":2019,"high":2019,"low":2104,"close":1802,"change":306,"percent_change":598,"volume":2105,"transactions":9,"vwap":1802},"2025-08-14",32.494,17200,{"date":2107,"open":1737,"high":2085,"low":1737,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-13",32.739,0.271,0.83,15800,{"date":2113,"open":1866,"high":2114,"low":1781,"close":2115,"change":2116,"percent_change":1126,"volume":1076,"transactions":9,"vwap":2115},"2025-08-12",32.495,32.468,0.261,{"date":2118,"open":1801,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":452,"volume":2123,"transactions":9,"vwap":2121},"2025-08-11",32.26,32.12,32.207,-0.086,65200,{"date":2125,"open":1730,"high":1771,"low":2126,"close":1774,"change":2127,"percent_change":1423,"volume":2128,"transactions":9,"vwap":1774},"2025-08-08",32.194,0.003,56700,{"date":2130,"open":1730,"high":1730,"low":2131,"close":2132,"change":2133,"percent_change":166,"volume":1228,"transactions":9,"vwap":2132},"2025-08-07",32.14,32.29,0.065,{"date":2135,"open":1786,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":501,"volume":858,"transactions":9,"vwap":2138},"2025-08-06",32.244,32.080002,32.225,0.146,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":21,"volume":2146,"transactions":9,"vwap":2144},"2025-08-05",32.151,32.07,32.078999,0.094,8200,{"date":2148,"open":1679,"high":2137,"low":1679,"close":1867,"change":2149,"percent_change":1826,"volume":1235,"transactions":9,"vwap":1867},"2025-08-04",0.346,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1039,"transactions":9,"vwap":2154},"2025-08-01",31.85,31.453,31.639,-0.268,-0.84,{"date":2158,"open":2159,"high":1765,"low":2160,"close":2161,"change":2162,"percent_change":987,"volume":2163,"transactions":9,"vwap":2161},"2025-07-31",31.84,31.772,31.907,0.059,25300,{"date":2165,"open":2166,"high":2167,"low":1680,"close":2168,"change":2169,"percent_change":1166,"volume":2170,"transactions":9,"vwap":2168},"2025-07-30",31.88,31.945,31.848,-0.761,18200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2038,"percent_change":709,"volume":2177,"transactions":9,"vwap":2176},"2025-07-29",32.6,32.7,32.54,32.609,14800,{"date":2179,"open":2180,"high":2097,"low":2181,"close":2182,"change":2183,"percent_change":1583,"volume":1083,"transactions":9,"vwap":2182},"2025-07-28",32.663,32.572,32.604,-0.075,{"date":2185,"open":2082,"high":2082,"low":2175,"close":2186,"change":2187,"percent_change":1752,"volume":2060,"transactions":9,"vwap":2186},"2025-07-25",32.679,-0.031,{"date":2189,"open":2174,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":199,"volume":2194,"transactions":9,"vwap":2192},"2025-07-24",32.724,32.62,32.71,-0.016,11900,{"date":2196,"open":2085,"high":1939,"low":2024,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-23",32.726,0.131,0.4,15600,{"date":2202,"open":1793,"high":2203,"low":1793,"close":2204,"change":2205,"percent_change":51,"volume":2206,"transactions":9,"vwap":2204},"2025-07-22",32.64,32.595,0.058,13700,{"date":2208,"open":2042,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":208,"volume":1589,"transactions":9,"vwap":2211},"2025-07-21",32.583,32.42,32.537,-0.023,{"date":2214,"open":1749,"high":2035,"low":1749,"close":1840,"change":2215,"percent_change":1535,"volume":2216,"transactions":9,"vwap":1840},"2025-07-18",0.125,20300,{"date":2218,"open":2219,"high":1749,"low":2220,"close":2221,"change":937,"percent_change":1683,"volume":2222,"transactions":9,"vwap":2221},"2025-07-17",32.362,32.319,32.435,20000,{"date":2224,"open":2132,"high":2210,"low":2225,"close":1745,"change":2226,"percent_change":782,"volume":2227,"transactions":9,"vwap":1745},"2025-07-16",32.201,-0.142,28600,{"date":2229,"open":2230,"high":2230,"low":2132,"close":2231,"change":2232,"percent_change":125,"volume":2233,"transactions":9,"vwap":2231},"2025-07-15",32.44,32.412,0.318,21600,{"date":2235,"open":1782,"high":2236,"low":1782,"close":2237,"change":2145,"percent_change":21,"volume":2238,"transactions":9,"vwap":2237},"2025-07-14",32.191,32.094002,11300,{"date":2240,"open":1448,"high":1782,"low":1448,"close":1782,"change":1333,"percent_change":987,"volume":2241,"transactions":9,"vwap":1782},"2025-07-11",11600,{"date":2243,"open":2244,"high":1782,"low":2245,"close":2246,"change":2247,"percent_change":608,"volume":867,"transactions":9,"vwap":2246},"2025-07-10",31.87,31.831,31.94,0.014,{"date":2249,"open":2244,"high":2250,"low":2251,"close":2252,"change":840,"percent_change":1663,"volume":2253,"transactions":9,"vwap":2252},"2025-07-09",31.988,31.775,31.926,12500,{"date":2255,"open":2256,"high":1783,"low":2256,"close":2257,"change":909,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-08",31.93,32.09,1.04,17700,{"date":2261,"open":1457,"high":2262,"low":1457,"close":1448,"change":987,"percent_change":1776,"volume":1978,"transactions":9,"vwap":1448},"2025-07-07",31.875,{"date":2264,"open":1455,"high":2265,"low":2266,"close":1723,"change":2267,"percent_change":641,"volume":2268,"transactions":9,"vwap":1723},"2025-07-03",31.642,31.531,-0.106,11000,{"date":2270,"open":1473,"high":1456,"low":1473,"close":2271,"change":2272,"percent_change":640,"volume":2200,"transactions":9,"vwap":2271},"2025-07-02",31.676,-0.024,{"date":2274,"open":1466,"high":1442,"low":1466,"close":1456,"change":1404,"percent_change":1752,"volume":2194,"transactions":9,"vwap":1456},"2025-07-01",{"date":2276,"open":1703,"high":1680,"low":1723,"close":1443,"change":1404,"percent_change":1752,"volume":2277,"transactions":9,"vwap":1443},"2025-06-30",35100,{"date":2279,"open":1679,"high":1679,"low":1490,"close":1448,"change":1558,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1448},"2025-06-27",-1.34,15500,{"date":2283,"open":2042,"high":2042,"low":2284,"close":2284,"change":2285,"percent_change":240,"volume":2286,"transactions":9,"vwap":2284},"2025-06-26",32.19,-0.155,63900,{"date":2288,"open":1748,"high":1748,"low":2119,"close":2289,"change":1107,"percent_change":248,"volume":2170,"transactions":9,"vwap":2289},"2025-06-25",32.345,{"date":2291,"open":1743,"high":2053,"low":2292,"close":1748,"change":1759,"percent_change":1667,"volume":2293,"transactions":9,"vwap":1748},"2025-06-24",32.115,25800,{"date":2295,"open":1724,"high":1738,"low":1724,"close":2296,"change":2297,"percent_change":2298,"volume":875,"transactions":9,"vwap":2296},"2025-06-23",32.028999,0.319,1.01,{"date":2300,"open":2301,"high":2301,"low":1703,"close":1703,"change":364,"percent_change":418,"volume":2302,"transactions":9,"vwap":1703},"2025-06-20",32.060001,14900,{"date":2304,"open":1792,"high":1792,"low":2305,"close":2143,"change":2306,"percent_change":140,"volume":2307,"transactions":9,"vwap":2143},"2025-06-18",32.0019989,-0.109,11100,{"date":2309,"open":1783,"high":2310,"low":2301,"close":2311,"change":2312,"percent_change":1404,"volume":2313,"transactions":9,"vwap":2311},"2025-06-17",32.28,32.179,-0.011,11700,{"date":2315,"open":1764,"high":1730,"low":1764,"close":2284,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2284},"2025-06-16",0.251,0.79,16600,{"date":2320,"open":1763,"high":1738,"low":1729,"close":2321,"change":248,"percent_change":782,"volume":2322,"transactions":9,"vwap":2321},"2025-06-13",31.939,7500,{"date":2324,"open":2301,"high":1783,"low":2325,"close":2144,"change":399,"percent_change":399,"volume":2326,"transactions":9,"vwap":2144},"2025-06-12",32.02,8500,{"date":2328,"open":2329,"high":2131,"low":2329,"close":2144,"change":616,"percent_change":590,"volume":2330,"transactions":9,"vwap":2144},"2025-06-11",31.98,10500,{"date":2332,"open":1782,"high":2333,"low":2244,"close":2334,"change":399,"percent_change":399,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",32.016998,31.979,5800,{"date":2337,"open":1679,"high":1764,"low":1679,"close":2334,"change":2338,"percent_change":2339,"volume":808,"transactions":9,"vwap":2334},"2025-06-09",0.144,0.45,{"date":2341,"open":1495,"high":2152,"low":1495,"close":2342,"change":390,"percent_change":633,"volume":2343,"transactions":9,"vwap":2342},"2025-06-06",31.835,33600,{"date":2345,"open":1723,"high":2346,"low":1723,"close":2347,"change":590,"percent_change":125,"volume":2348,"transactions":9,"vwap":2347},"2025-06-05",31.79,31.78,21200,{"date":2350,"open":1666,"high":2351,"low":1666,"close":2352,"change":590,"percent_change":125,"volume":2348,"transactions":9,"vwap":2352},"2025-06-04",31.599,31.47,{"date":2354,"open":2355,"high":2355,"low":1625,"close":1474,"change":327,"percent_change":297,"volume":2039,"transactions":9,"vwap":1474},"2025-06-03",31.39,{"date":2357,"open":2358,"high":1510,"low":1570,"close":1623,"change":1234,"percent_change":537,"volume":1425,"transactions":9,"vwap":1623},"2025-06-02",30.96,{"date":2360,"open":1437,"high":1437,"low":1654,"close":2358,"change":975,"percent_change":2361,"volume":976,"transactions":9,"vwap":2358},"2025-05-30",-0.99,{"date":2363,"open":1510,"high":2355,"low":1510,"close":1633,"change":564,"percent_change":1620,"volume":2364,"transactions":9,"vwap":1633},"2025-05-29",12800,{"date":2366,"open":2256,"high":2256,"low":1444,"close":1679,"change":1528,"percent_change":649,"volume":2367,"transactions":9,"vwap":1679},"2025-05-28",35800,{"date":2369,"open":2370,"high":2244,"low":2371,"close":1729,"change":640,"percent_change":650,"volume":2372,"transactions":9,"vwap":1729},"2025-05-27",31.74,31.692,40100,{"date":2374,"open":2370,"high":2375,"low":2370,"close":2376,"change":297,"percent_change":462,"volume":2377,"transactions":9,"vwap":2376},"2025-05-23",31.91,31.9,10200,{"date":2379,"open":1500,"high":2380,"low":1500,"close":2370,"change":2183,"percent_change":86,"volume":2381,"transactions":9,"vwap":2370},"2025-05-22",31.83,11800,{"date":2383,"open":2244,"high":2256,"low":1679,"close":2384,"change":945,"percent_change":428,"volume":2385,"transactions":9,"vwap":2384},"2025-05-21",31.815,19500,{"date":2387,"open":2388,"high":2246,"low":2389,"close":2244,"change":399,"percent_change":399,"volume":2390,"transactions":9,"vwap":2244},"2025-05-20",31.92,31.853,10300,{"date":2392,"open":2347,"high":2393,"low":1724,"close":2244,"change":857,"percent_change":2074,"volume":1626,"transactions":9,"vwap":2244},"2025-05-19",31.89,{"date":2395,"open":1724,"high":2376,"low":1724,"close":2396,"change":336,"percent_change":2397,"volume":2390,"transactions":9,"vwap":2396},"2025-05-16",31.825,0.25,{"date":2399,"open":2400,"high":1680,"low":1495,"close":2401,"change":2267,"percent_change":641,"volume":2402,"transactions":9,"vwap":2401},"2025-05-15",31.705,31.745,9500,{"date":2404,"open":1679,"high":2166,"low":1724,"close":2405,"change":1992,"percent_change":328,"volume":2406,"transactions":9,"vwap":2405},"2025-05-14",31.851,27000,{"date":2408,"open":2370,"high":2380,"low":2409,"close":2347,"change":2410,"percent_change":608,"volume":2411,"transactions":9,"vwap":2347},"2025-05-13",31.66,0.012,58600,{"date":2413,"open":2346,"high":2414,"low":1458,"close":2415,"change":2416,"percent_change":998,"volume":1101,"transactions":9,"vwap":2415},"2025-05-12",31.801,31.768,0.438,{"date":2418,"open":1480,"high":1436,"low":1437,"close":2419,"change":198,"percent_change":1404,"volume":1589,"transactions":9,"vwap":2419},"2025-05-09",31.33,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":886,"percent_change":1395,"volume":2425,"transactions":9,"vwap":2424},"2025-05-08",31.37,31.12,31.34,38300,{"date":2427,"open":1710,"high":2428,"low":1670,"close":1623,"change":2429,"percent_change":240,"volume":1934,"transactions":9,"vwap":1623},"2025-05-07",31.243,-0.149,{"date":2431,"open":2432,"high":2433,"low":1510,"close":2434,"change":2435,"percent_change":115,"volume":2436,"transactions":9,"vwap":2434},"2025-05-06",31.201,31.332,31.259,0.109,13400,{"date":2438,"open":1576,"high":1480,"low":1576,"close":1486,"change":608,"percent_change":679,"volume":2439,"transactions":9,"vwap":1486},"2025-05-05",30000,{"date":2441,"open":1563,"high":2442,"low":1563,"close":1623,"change":1388,"percent_change":2443,"volume":2259,"transactions":9,"vwap":1623},"2025-05-02",31.196,1.6,{"date":2445,"open":2446,"high":2446,"low":1694,"close":2447,"change":608,"percent_change":679,"volume":2448,"transactions":9,"vwap":2447},"2025-05-01",30.83,30.62,13100,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":317,"percent_change":641,"volume":2454,"transactions":9,"vwap":2453},"2025-04-30",30.68,30.45,30.58,28900,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2451,"change":1797,"percent_change":2459,"volume":2170,"transactions":9,"vwap":2451},"2025-04-29",30.72,30.565,-1.29,{"date":2461,"open":1578,"high":2462,"low":1578,"close":1625,"change":1451,"percent_change":886,"volume":2463,"transactions":9,"vwap":1625},"2025-04-28",31.179,23800,{"date":2465,"open":1644,"high":2466,"low":1430,"close":1576,"change":1404,"percent_change":317,"volume":2467,"transactions":9,"vwap":1576},"2025-04-25",31.198,49600,{"date":2469,"open":2358,"high":2470,"low":2471,"close":1687,"change":328,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1687},"2025-04-24",31.14,30.632,0.71,62000,{"date":179,"open":1422,"high":2475,"low":1624,"close":1624,"change":427,"percent_change":563,"volume":2476,"transactions":9,"vwap":1624},31.345,17600]