[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMLM":3,"homepage-market-summary":29,"stock-historical-KMLM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KMLM","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 Mount Lucas Managed Futures Index Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1657,1.303457,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.29,31.32,31.465,31.25,31.08,0.21,0.68,360872.938649,25.77,221120.82282265738,96.9,1397,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"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":22,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.28,171920,62750726.528487,19.2,"2025-04-23",[181,184,194,205,215,225,235,246,255,264,275,284,294,303,311,321,331,341,350,359,370,378,387,396,404,412,423,433,442,453,463,473,481,490,500,510,520,529,537,544,554,565,573,581,589,597,605,613,622,631,640,647,657,665,673,681,690,699,706,715,724,730,737,746,754,761,767,772,779,786,793,799,806,813,820,828,834,841,848,856,861,866,874,881,885,891,895,901,905,911,918,924,931,938,944,951,957,962,969,975,980,986,992,996,1002,1009,1013,1016,1019,1024,1032,1037,1041,1045,1051,1058,1064,1069,1076,1081,1086,1091,1095,1101,1104,1112,1117,1120,1124,1129,1132,1137,1144,1150,1154,1160,1166,1171,1177,1181,1186,1190,1195,1199,1202,1207,1212,1217,1221,1227,1236,1243,1248,1256,1262,1269,1276,1284,1291,1297,1304,1309,1313,1320,1326,1331,1338,1344,1348,1353,1360,1367,1372,1376,1380,1386,1392,1397,1404,1409,1414,1418,1422,1428,1432,1440,1445,1449,1454,1459,1463,1469,1474,1480,1487,1494,1500,1508,1514,1519,1525,1531,1536,1542,1547,1552,1555,1559,1564,1569,1575,1579,1581,1585,1590,1593,1598,1603,1608,1613,1616,1619,1623,1628,1631,1636,1641,1646,1651,1657,1663,1667,1670,1673,1678,1682,1687,1691,1695,1698,1702,1708,1714,1719,1722,1728,1732,1735,1738,1742,1746,1750,1755,1758,1761,1765,1768,1772,1776,1780,1786,1790,1793,1796,1801,1807,1811,1818,1822,1824,1829,1832,1837,1842,1846,1849,1852,1857,1860,1864,1868,1872,1876,1879,1882,1887,1893,1900,1904,1909,1914,1920,1925,1930,1935,1940,1947,1953,1958,1961,1966,1968,1972,1976,1981,1984,1988,1992,1995,1999,2003,2007,2011,2014,2018,2022,2026,2031,2035,2041,2045,2049,2055,2060,2064,2071,2077,2085,2089,2094,2099,2102,2106,2108,2112,2117,2121,2125,2129,2132,2135,2138,2142,2145,2149,2152,2155,2157,2160,2164,2169,2172,2176,2179,2184,2188,2191,2195,2199,2205,2208,2211,2214,2218,2223],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1499,31.3619,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",30.83,31.17,30.69,-0.08,-0.26,236545.632864,1570,31.0022,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",31.15,31.335,30.91,31.16,0.07,0.23,425844.168924,2076,31.1306,{"date":206,"open":207,"high":208,"low":21,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",31.22,31.275,31.09,0.1,0.32,332517.734336,1604,31.1763,{"date":216,"open":217,"high":187,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",30.94,30.93,30.99,0.01,0.03,196638.883131,1586,31.0353,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",31.19,30.87,30.98,0.08,0.26,251487.570463,1762,31.0305,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",30.95,31.1,30.8,30.9,-0.17,-0.55,302089.449514,1954,30.9336,{"date":247,"open":248,"high":249,"low":240,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",31.12,31.285,31.07,0,395903.747224,2073,31.0751,{"date":256,"open":257,"high":258,"low":257,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",30.63,31.098,0.45,1.47,304655.809766,2479,30.975,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",30.59,30.79,30.525,30.62,-0.07,-0.23,211288.768573,1217,30.6471,{"date":276,"open":277,"high":278,"low":266,"close":188,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",30.6,30.76,-0.13,-0.42,657462.136246,3396,30.6731,{"date":285,"open":218,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.96,30.73,30.82,-0.01,-0.03,302221.369985,1657,30.8504,{"date":295,"open":239,"high":296,"low":297,"close":186,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",30.89,30.585,-0.21,-0.68,221978.827565,2021,30.7636,{"date":304,"open":305,"high":21,"low":306,"close":307,"change":270,"percent_change":271,"volume":308,"transactions":309,"vwap":310},"2026-09-16",31.02,30.7,31.04,640053.740164,2745,30.9504,{"date":312,"open":240,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",31.185,30.88,31.11,0.3,0.97,390409.576394,2279,31.066,{"date":322,"open":219,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",31.115,30.61,30.81,-0.2,-0.64,553721.628072,2861,30.8006,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",30.97,31.01,30.615,-0.1,-0.32,431659.906433,2668,30.7335,{"date":342,"open":343,"high":315,"low":344,"close":315,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",30.75,30.64,0.64,2.1,556929.656616,2126,30.9554,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":114,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",30.32,30.47,30.195,1.16,251259.489397,1736,30.3913,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",30.1,30.19,30.01,30.12,0.15,0.5,1656778.519137,2350,30.117,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":290,"percent_change":336,"volume":375,"transactions":376,"vwap":377},"2026-09-04",29.88,29.97,29.74,246245.296752,1296,29.8963,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":139,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",29.79,30,29.7289,-1.12,271346.511188,1991,29.894,{"date":388,"open":352,"high":389,"low":390,"close":391,"change":336,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",30.495,30.2903,30.34,-0.33,330601.867977,2570,30.3898,{"date":397,"open":361,"high":353,"low":361,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",30.44,0.54,1.81,743453.349982,2603,30.4169,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":231,"percent_change":160,"volume":409,"transactions":410,"vwap":411},"2026-08-31",29.91,29.7605,29.9,284300.06889,2264,29.8308,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",29.48,29.6755,29.29,29.64,0.24,0.82,353718.45054,1548,29.5618,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",29.13,29.4,29.065,0.28,0.96,247226.809156,1708,29.2405,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":316,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",28.83,29.2,29.12,1.04,200124.802884,1350,29.0727,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",28.86,28.95,28.71,28.82,-0.28,-0.96,262907.261913,1735,28.8267,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",29.21,29.01,29.1,-0.25,-0.85,306331.702494,1546,29.0889,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",29.24,29.395,29.35,0.11,0.38,214358.111798,1224,29.3492,{"date":474,"open":475,"high":476,"low":475,"close":465,"change":201,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",29.11,29.26,0.79,99307.586729,1129,29.2174,{"date":482,"open":483,"high":425,"low":484,"close":456,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",29.05,29,-0.35,-1.19,189651.750571,1556,29.0602,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",29.5,29.33,29.36,-0.09,-0.31,218666.708016,1338,29.3767,{"date":501,"open":436,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",29.47,29.1405,29.45,0.31,1.06,247538.53477,1593,29.2994,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",28.84,29.14,28.7772,0.34,1.18,184340.751651,1396,28.9742,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":336,"percent_change":485,"volume":526,"transactions":527,"vwap":528},"2026-08-13",28.78,28.8414,28.6699,28.8,136021.558478,1325,28.7768,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":200,"percent_change":418,"volume":534,"transactions":535,"vwap":536},"2026-08-12",28.72,28.9,28.6401,146962.052326,1584,28.7941,{"date":538,"open":539,"high":435,"low":540,"close":435,"change":221,"percent_change":210,"volume":541,"transactions":542,"vwap":543},"2026-08-11",28.73,28.59,115872.301301,999,28.738,{"date":545,"open":546,"high":547,"low":548,"close":525,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",28.67,28.85,28.62,0.59,2.09,1655698.899533,2931,28.7954,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",28.3,28.3886,28.2,28.21,-0.4,-1.4,169330.290818,1194,28.2952,{"date":566,"open":567,"high":548,"low":567,"close":568,"change":201,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",28.38,28.61,0.81,294602.128374,1177,28.5104,{"date":574,"open":575,"high":576,"low":577,"close":567,"change":221,"percent_change":468,"volume":578,"transactions":579,"vwap":580},"2026-08-05",28.31,28.4,28.25,235443.819114,1994,28.3216,{"date":582,"open":446,"high":446,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",28.35,-0.36,-1.25,408296.843569,2924,28.4269,{"date":590,"open":539,"high":591,"low":568,"close":446,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",28.81,-0.6,-2.05,364062.279974,2464,28.7337,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":200,"percent_change":418,"volume":602,"transactions":603,"vwap":604},"2026-07-31",29.49,29.3,29.31,166287.321839,1301,29.3668,{"date":606,"open":504,"high":607,"low":608,"close":465,"change":496,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",29.46,29.18,-1.05,232601.673752,1698,29.2391,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":211,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",29.41,29.63,29.55,1.09,167593.623373,1672,29.5393,{"date":623,"open":467,"high":467,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",29.08,29.23,-0.11,-0.37,159758.613874,1170,29.2293,{"date":632,"open":615,"high":633,"low":634,"close":635,"change":448,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",29.415,29.27,29.34,-0.95,1697458.777573,1978,29.3382,{"date":641,"open":642,"high":642,"low":414,"close":643,"change":85,"percent_change":84,"volume":644,"transactions":645,"vwap":646},"2026-07-24",29.85,29.62,205318.714753,2128,29.591,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",29.75,29.95,29.86,0.4,1.36,234985.663706,2139,29.8878,{"date":658,"open":659,"high":659,"low":660,"close":607,"change":661,"percent_change":200,"volume":662,"transactions":663,"vwap":664},"2026-07-22",29.56,29.43,0.02,117669.665952,1472,29.5132,{"date":666,"open":601,"high":667,"low":416,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",29.44,0.19,0.65,160715.301668,1658,29.3786,{"date":674,"open":484,"high":675,"low":484,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",29.25,0.265,0.91,1725809.494209,2644,29.1879,{"date":682,"open":456,"high":683,"low":684,"close":685,"change":686,"percent_change":129,"volume":687,"transactions":688,"vwap":689},"2026-07-17",29.02,28.87,28.985,0.025,215747.156389,1143,28.974,{"date":691,"open":484,"high":692,"low":693,"close":694,"change":695,"percent_change":259,"volume":696,"transactions":697,"vwap":698},"2026-07-16",29.04,28.92,28.96,0.13,94282.768149,986,28.9676,{"date":700,"open":684,"high":701,"low":702,"close":435,"change":661,"percent_change":200,"volume":703,"transactions":704,"vwap":705},"2026-07-15",28.97,28.65,190340.368235,1452,28.7373,{"date":707,"open":708,"high":512,"low":709,"close":591,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",28.79,28.63,0.12,0.42,124725.017545,1078,28.7482,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":549,"percent_change":346,"volume":721,"transactions":722,"vwap":723},"2026-07-13",28.34,28.75,28.33,28.69,274003.075219,1964,28.5756,{"date":725,"open":726,"high":559,"low":727,"close":728,"change":251,"percent_change":251,"volume":729,"transactions":9,"vwap":728},"2026-07-10",28.19,28.02,28.1,235200,{"date":731,"open":732,"high":733,"low":734,"close":728,"change":735,"percent_change":271,"volume":736,"transactions":9,"vwap":728},"2026-07-09",28.08,28.15,28.049999,-0.065,208200,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",27.96,28.27,27.92,28.165,0.405,1.46,241200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":22,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",27.66,27.8,27.55,27.76,0.76,207500,{"date":755,"open":756,"high":757,"low":758,"close":750,"change":710,"percent_change":759,"volume":760,"transactions":9,"vwap":750},"2026-07-06",27.54,27.63,27.52,0.44,129000,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":626,"percent_change":560,"volume":766,"transactions":9,"vwap":763},"2026-07-02",27.43,27.45,27.34,99500,{"date":768,"open":769,"high":770,"low":764,"close":756,"change":661,"percent_change":200,"volume":771,"transactions":9,"vwap":756},"2026-07-01",27.56,27.64,175800,{"date":773,"open":774,"high":770,"low":775,"close":758,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":758},"2026-06-30",27.48,27.42,0.17,0.62,275600,{"date":780,"open":781,"high":763,"low":782,"close":783,"change":230,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-29",27.37,27.31,27.35,0.29,428900,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":337,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-26",27.27,27.295,27.16,-1.16,97900,{"date":794,"open":763,"high":795,"low":796,"close":795,"change":668,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",27.59,27.317,0.69,173300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":584,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-24",27.5,27.36,27.4,-1.3,213600,{"date":807,"open":808,"high":808,"low":809,"close":751,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":751},"2026-06-23",27.98,27.69,-0.22,-0.79,255400,{"date":814,"open":815,"high":808,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-22",27.89,27.85,0.16,0.58,174000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":51,"volume":827,"transactions":9,"vwap":825},"2026-06-18",27.74,27.885,27.65,27.82,0.05,219700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":686,"percent_change":129,"volume":833,"transactions":9,"vwap":832},"2026-06-17",27.67,27.989,27.77,205100,{"date":835,"open":749,"high":836,"low":757,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",27.845,27.745,-0.255,-0.91,213300,{"date":842,"open":843,"high":844,"low":749,"close":845,"change":626,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-15",27.84,28.0079994,28,-0.39,212000,{"date":849,"open":726,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",28.29,28.07,28.11,-0.15,-0.53,206800,{"date":857,"open":576,"high":858,"low":558,"close":859,"change":190,"percent_change":839,"volume":860,"transactions":9,"vwap":859},"2026-06-11",28.605,28.26,211000,{"date":862,"open":863,"high":484,"low":845,"close":864,"change":51,"percent_change":345,"volume":865,"transactions":9,"vwap":864},"2026-06-10",28.55,28.52,261300,{"date":867,"open":868,"high":869,"low":870,"close":717,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":717},"2026-06-09",28.43,28.48,28.23,-0.16,-0.56,81000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":710,"percent_change":711,"volume":880,"transactions":9,"vwap":879},"2026-06-08",28.49,28.6,28.434,28.5,301300,{"date":882,"open":876,"high":883,"low":575,"close":567,"change":336,"percent_change":485,"volume":884,"transactions":9,"vwap":567},"2026-06-05",28.58,104700,{"date":886,"open":887,"high":887,"low":717,"close":869,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":869},"2026-06-04",28.56,-0.27,-0.94,164900,{"date":892,"open":539,"high":893,"low":720,"close":718,"change":826,"percent_change":776,"volume":894,"transactions":9,"vwap":718},"2026-06-03",28.825,178000,{"date":896,"open":709,"high":897,"low":898,"close":897,"change":365,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",28.7,28.51,0.53,164600,{"date":902,"open":903,"high":435,"low":863,"close":863,"change":428,"percent_change":124,"volume":904,"transactions":9,"vwap":863},"2026-06-01",28.64,1783900,{"date":906,"open":907,"high":908,"low":909,"close":740,"change":888,"percent_change":636,"volume":910,"transactions":9,"vwap":740},"2026-05-29",28.36,28.46,28.185,411500,{"date":912,"open":913,"high":914,"low":567,"close":915,"change":916,"percent_change":298,"volume":917,"transactions":9,"vwap":915},"2026-05-28",28.68,28.74,28.54,-0.06,128700,{"date":919,"open":920,"high":720,"low":920,"close":877,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":877},"2026-05-27",28.45,-0.29,-1,268200,{"date":925,"open":701,"high":484,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",28.855,28.89,-0.325,-1.11,203700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":686,"percent_change":129,"volume":937,"transactions":9,"vwap":936},"2026-05-22",29.159,29.297,29.111,29.215,103100,{"date":939,"open":667,"high":940,"low":683,"close":941,"change":271,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-21",29.539,29.19,-0.78,120900,{"date":945,"open":946,"high":946,"low":494,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",29.78,29.42,-0.52,-1.74,352300,{"date":952,"open":373,"high":953,"low":954,"close":955,"change":221,"percent_change":210,"volume":956,"transactions":9,"vwap":955},"2026-05-19",29.99,29.84,29.94,132500,{"date":958,"open":642,"high":959,"low":960,"close":406,"change":200,"percent_change":201,"volume":961,"transactions":9,"vwap":406},"2026-05-18",30.09,29.82,230800,{"date":963,"open":964,"high":965,"low":966,"close":954,"change":22,"percent_change":967,"volume":968,"transactions":9,"vwap":954},"2026-05-15",29.71,29.87,29.642,0.71,282200,{"date":970,"open":971,"high":972,"low":607,"close":616,"change":458,"percent_change":973,"volume":974,"transactions":9,"vwap":616},"2026-05-14",29.69,30.055,-0.84,169900,{"date":976,"open":953,"high":977,"low":978,"close":372,"change":921,"percent_change":449,"volume":979,"transactions":9,"vwap":372},"2026-05-13",30.11,29.815,126600,{"date":981,"open":408,"high":982,"low":983,"close":982,"change":345,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",30.17,29.89,2.17,222000,{"date":987,"open":600,"high":988,"low":600,"close":989,"change":114,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-11",29.59,29.53,1.2,222100,{"date":993,"open":532,"high":994,"low":532,"close":608,"change":251,"percent_change":251,"volume":995,"transactions":9,"vwap":608},"2026-05-08",29.22,143900,{"date":997,"open":447,"high":455,"low":998,"close":608,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":608},"2026-05-07",28.77,0.14,0.48,158800,{"date":1003,"open":1004,"high":425,"low":445,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",29.07,29.040001,-0.47,-1.59,199700,{"date":1010,"open":502,"high":1011,"low":635,"close":1011,"change":826,"percent_change":776,"volume":1012,"transactions":9,"vwap":1011},"2026-05-05",29.51,159200,{"date":1014,"open":625,"high":492,"low":941,"close":607,"change":695,"percent_change":759,"volume":1015,"transactions":9,"vwap":607},"2026-05-04",245300,{"date":1017,"open":601,"high":660,"low":608,"close":493,"change":496,"percent_change":609,"volume":1018,"transactions":9,"vwap":493},"2026-05-01",208400,{"date":1020,"open":1021,"high":946,"low":414,"close":417,"change":1022,"percent_change":922,"volume":1023,"transactions":9,"vwap":417},"2026-04-30",29.52,-0.3,229600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":955,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":955},"2026-04-29",29.68,29.96,29.643,0.47,1.59,168600,{"date":1033,"open":416,"high":599,"low":1034,"close":502,"change":231,"percent_change":1035,"volume":1036,"transactions":9,"vwap":502},"2026-04-28",29.17,0.89,148300,{"date":1038,"open":927,"high":994,"low":927,"close":455,"change":114,"percent_change":1039,"volume":1040,"transactions":9,"vwap":455},"2026-04-27",1.21,1507800,{"date":1042,"open":1043,"high":484,"low":718,"close":444,"change":495,"percent_change":496,"volume":1044,"transactions":9,"vwap":444},"2026-04-24",28.88,146700,{"date":1046,"open":702,"high":1047,"low":702,"close":445,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":445},"2026-04-23",29.059999,0.315,1.1,113600,{"date":1052,"open":920,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":668,"volume":1057,"transactions":9,"vwap":1055},"2026-04-22",28.66,28.44,28.635,0.055,90200,{"date":1059,"open":1060,"high":883,"low":1061,"close":883,"change":1000,"percent_change":1062,"volume":1063,"transactions":9,"vwap":883},"2026-04-21",28.13,28.12,1.71,103600,{"date":1065,"open":1066,"high":558,"low":739,"close":728,"change":1067,"percent_change":477,"volume":1068,"transactions":9,"vwap":728},"2026-04-20",28.09,0.22,1346500,{"date":1070,"open":816,"high":1071,"low":750,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",27.93,27.88,-0.63,-2.21,265000,{"date":1077,"open":1078,"high":540,"low":1078,"close":898,"change":22,"percent_change":1079,"volume":1080,"transactions":9,"vwap":898},"2026-04-16",28.32,0.74,172000,{"date":1082,"open":1083,"high":1084,"low":733,"close":556,"change":210,"percent_change":114,"volume":1085,"transactions":9,"vwap":556},"2026-04-15",28.16,28.39,151000,{"date":1087,"open":567,"high":1088,"low":1066,"close":558,"change":298,"percent_change":1089,"volume":1090,"transactions":9,"vwap":558},"2026-04-14",28.41,-0.74,455400,{"date":1092,"open":887,"high":531,"low":859,"close":1088,"change":784,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1088},"2026-04-13",1.03,281100,{"date":1096,"open":1097,"high":1098,"low":1061,"close":1061,"change":1099,"percent_change":999,"volume":1100,"transactions":9,"vwap":1061},"2026-04-10",28.22,28.336,0.04,137500,{"date":1102,"open":1083,"high":887,"low":1072,"close":732,"change":1067,"percent_change":477,"volume":1103,"transactions":9,"vwap":732},"2026-04-09",170400,{"date":1105,"open":770,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-08",27.94,27.47,27.86,-0.67,-2.35,227600,{"date":1113,"open":863,"high":1114,"low":1084,"close":1115,"change":1099,"percent_change":999,"volume":1116,"transactions":9,"vwap":1115},"2026-04-07",28.729,28.53,227900,{"date":1118,"open":1078,"high":915,"low":1078,"close":876,"change":365,"percent_change":899,"volume":1119,"transactions":9,"vwap":876},"2026-04-06",218100,{"date":1121,"open":879,"high":879,"low":870,"close":717,"change":114,"percent_change":1122,"volume":1123,"transactions":9,"vwap":717},"2026-04-02",1.25,105200,{"date":1125,"open":1126,"high":1126,"low":1072,"close":1127,"change":298,"percent_change":1089,"volume":1128,"transactions":9,"vwap":1127},"2026-04-01",28.040001,27.99,402300,{"date":1130,"open":558,"high":1078,"low":845,"close":558,"change":189,"percent_change":448,"volume":1131,"transactions":9,"vwap":558},"2026-03-31",279000,{"date":1133,"open":558,"high":907,"low":558,"close":1134,"change":22,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-30",28.28,0.75,175500,{"date":1138,"open":1139,"high":1140,"low":1139,"close":851,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":851},"2026-03-27",27.735,28.155,0.33,1.19,184100,{"date":1145,"open":1146,"high":1108,"low":1147,"close":822,"change":231,"percent_change":1148,"volume":1149,"transactions":9,"vwap":822},"2026-03-26",27.73,27.62,0.95,115900,{"date":1151,"open":1152,"high":758,"low":1152,"close":774,"change":290,"percent_change":626,"volume":1153,"transactions":9,"vwap":774},"2026-03-25",27.23,123700,{"date":1155,"open":1156,"high":1157,"low":763,"close":1158,"change":817,"percent_change":549,"volume":1159,"transactions":9,"vwap":1158},"2026-03-24",27.44,27.585,27.51,172800,{"date":1161,"open":749,"high":749,"low":1162,"close":783,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":783},"2026-03-23",27.171,-0.62,-2.22,363800,{"date":1167,"open":1127,"high":1126,"low":1168,"close":1169,"change":695,"percent_change":1029,"volume":1170,"transactions":9,"vwap":1169},"2026-03-20",27.839,27.97,217700,{"date":1172,"open":1173,"high":1174,"low":1146,"close":843,"change":392,"percent_change":1175,"volume":1176,"transactions":9,"vwap":843},"2026-03-19",27.83,28.399,-1.17,148000,{"date":1178,"open":883,"high":883,"low":1066,"close":1179,"change":916,"percent_change":298,"volume":1180,"transactions":9,"vwap":1179},"2026-03-18",28.17,169300,{"date":1182,"open":732,"high":870,"low":1183,"close":870,"change":316,"percent_change":1184,"volume":1185,"transactions":9,"vwap":870},"2026-03-17",28.069,1.07,131500,{"date":1187,"open":1169,"high":1188,"low":1108,"close":1071,"change":826,"percent_change":51,"volume":1189,"transactions":9,"vwap":1071},"2026-03-16",28.059999,181100,{"date":1191,"open":1072,"high":1192,"low":825,"close":1072,"change":241,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1072},"2026-03-13",27.91,-0.61,205300,{"date":1196,"open":816,"high":1197,"low":816,"close":734,"change":1067,"percent_change":477,"volume":1198,"transactions":9,"vwap":734},"2026-03-12",28.055,235700,{"date":1200,"open":756,"high":1173,"low":756,"close":1173,"change":165,"percent_change":109,"volume":1201,"transactions":9,"vwap":1173},"2026-03-11",329700,{"date":1203,"open":830,"high":822,"low":1204,"close":757,"change":1067,"percent_change":1205,"volume":1206,"transactions":9,"vwap":757},"2026-03-10",27.32,0.8,226300,{"date":1208,"open":757,"high":832,"low":1209,"close":1210,"change":270,"percent_change":458,"volume":1211,"transactions":9,"vwap":1210},"2026-03-09",27.15,27.41,1810700,{"date":1213,"open":788,"high":1214,"low":1215,"close":774,"change":165,"percent_change":104,"volume":1216,"transactions":9,"vwap":774},"2026-03-06",27.53,27.25,183000,{"date":1218,"open":1219,"high":783,"low":1152,"close":1219,"change":189,"percent_change":921,"volume":1220,"transactions":9,"vwap":1219},"2026-03-05",27.28,83500,{"date":1222,"open":1223,"high":802,"low":1223,"close":802,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":802},"2026-03-04",27.13,0.335,1.24,100600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",27.02,27.139,26.92,27.025,-0.225,-0.83,147700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1215,"change":668,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1215},"2026-03-02",27.1,27.29,27.08,0.7,136700,{"date":1244,"open":1238,"high":1238,"low":1245,"close":1246,"change":129,"percent_change":1141,"volume":1247,"transactions":9,"vwap":1246},"2026-02-27",26.98,27.059999,96100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":468,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-26",26.9,26.99,26.84,26.97,0.41,75800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":220,"percent_change":1099,"volume":1261,"transactions":9,"vwap":1260},"2026-02-25",26.883,27,26.86,88100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":230,"percent_change":316,"volume":1268,"transactions":9,"vwap":1267},"2026-02-24",26.71,26.89,26.67,26.85,93700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":468,"percent_change":1254,"volume":1275,"transactions":9,"vwap":1274},"2026-02-23",26.72,26.8,26.671,26.77,158200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":270,"volume":1283,"transactions":9,"vwap":1281},"2026-02-20",26.69,26.74,26.625,26.66,-0.02,98300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":251,"percent_change":251,"volume":1290,"transactions":9,"vwap":1289},"2026-02-19",26.55,26.76,26.52,26.68,101900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1289,"change":365,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-02-18",26.63,26.749,0.57,108500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":251,"percent_change":251,"volume":1303,"transactions":9,"vwap":1302},"2026-02-17",26.42,26.58,26.37,26.53,177700,{"date":1305,"open":1306,"high":1300,"low":1307,"close":1302,"change":129,"percent_change":515,"volume":1308,"transactions":9,"vwap":1302},"2026-02-13",26.47,26.44,100500,{"date":1310,"open":1289,"high":1279,"low":1299,"close":1307,"change":584,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1307},"2026-02-12",-1.34,120800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1272,"change":1318,"percent_change":853,"volume":1319,"transactions":9,"vwap":1272},"2026-02-11",26.87,26.88,26.73,-0.04,103900,{"date":1321,"open":1322,"high":1322,"low":1271,"close":1252,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1252},"2026-02-10",26.93,-0.05,-0.19,154900,{"date":1327,"open":1328,"high":1253,"low":1328,"close":1265,"change":1329,"percent_change":124,"volume":1330,"transactions":9,"vwap":1265},"2026-02-09",26.7,0.264,113100,{"date":1332,"open":1307,"high":1289,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-06",26.375,26.626,0.426,1.63,204800,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":280,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",26.49,26.2,-1.58,201200,{"date":1345,"open":1289,"high":1274,"low":1346,"close":1347,"change":1323,"percent_change":1324,"volume":1226,"transactions":9,"vwap":1347},"2026-02-04",26.51,26.62,{"date":1349,"open":1350,"high":1279,"low":1350,"close":1266,"change":1351,"percent_change":1148,"volume":1352,"transactions":9,"vwap":1266},"2026-02-03",26.59,0.25,134600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1299,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1299},"2026-02-02",26.27,26.54,0.46,1.77,145600,{"date":1361,"open":1362,"high":1307,"low":1363,"close":1364,"change":1163,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-30",26.3,25.95,25.96,-2.33,249000,{"date":1368,"open":1267,"high":1267,"low":1369,"close":1300,"change":626,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1300},"2026-01-29",26.365,-0.41,110800,{"date":1373,"open":1374,"high":1278,"low":1375,"close":1278,"change":210,"percent_change":469,"volume":1044,"transactions":9,"vwap":1278},"2026-01-28",26.5,26.435,{"date":1377,"open":1299,"high":1281,"low":1378,"close":1350,"change":201,"percent_change":44,"volume":1379,"transactions":9,"vwap":1350},"2026-01-27",26.33,55800,{"date":1381,"open":1382,"high":1383,"low":1378,"close":1384,"change":1099,"percent_change":365,"volume":1385,"transactions":9,"vwap":1384},"2026-01-26",26.46,26.57,26.36,217200,{"date":1387,"open":1384,"high":1388,"low":1389,"close":1390,"change":1318,"percent_change":853,"volume":1391,"transactions":9,"vwap":1390},"2026-01-23",26.459,26.287,26.32,111900,{"date":1393,"open":1394,"high":1301,"low":1395,"close":1384,"change":365,"percent_change":1295,"volume":1396,"transactions":9,"vwap":1384},"2026-01-22",26.14,26.08,135200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":326,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-21",26.22,26.35,26.21,-0.76,78700,{"date":1405,"open":1406,"high":1307,"low":1406,"close":1407,"change":220,"percent_change":1099,"volume":1408,"transactions":9,"vwap":1407},"2026-01-20",26.31,26.41,134800,{"date":1410,"open":1374,"high":1288,"low":1400,"close":1411,"change":1412,"percent_change":299,"volume":1413,"transactions":9,"vwap":1411},"2026-01-16",26.4,-0.18,47600,{"date":1415,"open":1300,"high":1293,"low":1416,"close":1300,"change":495,"percent_change":139,"volume":1417,"transactions":9,"vwap":1300},"2026-01-15",26.507,71900,{"date":1419,"open":1288,"high":1328,"low":1288,"close":1266,"change":817,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1266},"2026-01-14",0.6,142400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1346,"change":251,"percent_change":251,"volume":1427,"transactions":9,"vwap":1346},"2026-01-13",26.61,26.648,26.43,54800,{"date":1429,"open":1378,"high":1293,"low":1378,"close":1346,"change":1430,"percent_change":777,"volume":1431,"transactions":9,"vwap":1346},"2026-01-12",0.163,76700,{"date":1433,"open":1434,"high":1384,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-09",26.34,26.26,26.347,0.137,0.52,90800,{"date":1441,"open":1442,"high":1401,"low":1443,"close":1401,"change":468,"percent_change":711,"volume":1444,"transactions":9,"vwap":1401},"2026-01-08",26.1,26.073,65500,{"date":1446,"open":1411,"high":1411,"low":1442,"close":1442,"change":485,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1442},"2026-01-07",-1.32,105000,{"date":1450,"open":1411,"high":1451,"low":1378,"close":1451,"change":695,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-06",26.45,0.49,116500,{"date":1455,"open":1384,"high":1407,"low":1456,"close":1390,"change":1067,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1390},"2026-01-05",26.295,0.84,134200,{"date":1460,"open":1362,"high":1362,"low":1461,"close":1442,"change":365,"percent_change":818,"volume":1462,"transactions":9,"vwap":1442},"2026-01-02",26.07,167100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1363,"change":1282,"percent_change":189,"volume":1468,"transactions":9,"vwap":1363},"2025-12-31",25.97,26.02,25.898,118500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1465,"change":668,"percent_change":1079,"volume":1473,"transactions":9,"vwap":1465},"2025-12-30",25.88,26.030001,80400,{"date":1475,"open":1471,"high":1476,"low":25,"close":1477,"change":853,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-29",25.919,25.78,-0.58,111800,{"date":1481,"open":1363,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":129,"volume":1486,"transactions":9,"vwap":1484},"2025-12-26",26.099001,25.91,25.93,0.023,88500,{"date":1488,"open":1364,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1412,"volume":1493,"transactions":9,"vwap":1491},"2025-12-24",25.98,25.87,25.907,-0.048,23500,{"date":1495,"open":1496,"high":1496,"low":1490,"close":1497,"change":1498,"percent_change":279,"volume":1499,"transactions":9,"vwap":1497},"2025-12-23",26,25.955,-0.035,145500,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-22",26.040001,25.9,25.99,-1.08,-3.99,153200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":626,"percent_change":560,"volume":1513,"transactions":9,"vwap":1512},"2025-12-19",27.18,27.241,27.07,32800,{"date":1515,"open":1516,"high":1510,"low":1517,"close":1510,"change":51,"percent_change":155,"volume":1518,"transactions":9,"vwap":1510},"2025-12-18",27.14,26.96,98100,{"date":1520,"open":1521,"high":1246,"low":1251,"close":1259,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1259},"2025-12-17",27.049999,0.015,0.06,30800,{"date":1526,"open":1527,"high":1528,"low":1253,"close":1529,"change":1522,"percent_change":1523,"volume":1530,"transactions":9,"vwap":1529},"2025-12-16",27.030001,27.09,26.985,24400,{"date":1532,"open":1533,"high":1240,"low":1517,"close":1253,"change":1534,"percent_change":776,"volume":1535,"transactions":9,"vwap":1253},"2025-12-15",27.040001,0.045,77900,{"date":1537,"open":1259,"high":1538,"low":1267,"close":1539,"change":1540,"percent_change":496,"volume":1541,"transactions":9,"vwap":1539},"2025-12-12",27.018999,26.925,-0.085,66500,{"date":1543,"open":1267,"high":1229,"low":1267,"close":1544,"change":418,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",27.01,0.9,149600,{"date":1548,"open":1328,"high":1549,"low":1550,"close":1274,"change":1099,"percent_change":365,"volume":1551,"transactions":9,"vwap":1274},"2025-12-10",26.781,26.65,62600,{"date":1553,"open":1328,"high":1317,"low":1347,"close":1317,"change":230,"percent_change":316,"volume":1554,"transactions":9,"vwap":1317},"2025-12-09",57300,{"date":1556,"open":1451,"high":1550,"low":1557,"close":1550,"change":365,"percent_change":1295,"volume":1558,"transactions":9,"vwap":1550},"2025-12-08",26.415,36400,{"date":1560,"open":1280,"high":1561,"low":1340,"close":1374,"change":336,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1374},"2025-12-05",26.629,-0.38,44000,{"date":1565,"open":1328,"high":1566,"low":1300,"close":1567,"change":1540,"percent_change":337,"volume":1568,"transactions":9,"vwap":1567},"2025-12-04",26.783,26.6,38400,{"date":1570,"open":1571,"high":1571,"low":1266,"close":1572,"change":1573,"percent_change":1029,"volume":1574,"transactions":9,"vwap":1572},"2025-12-03",26.82,26.685,0.125,54100,{"date":1576,"open":1328,"high":1328,"low":1302,"close":1577,"change":916,"percent_change":271,"volume":1578,"transactions":9,"vwap":1577},"2025-12-02",26.56,102600,{"date":1580,"open":1264,"high":1271,"low":1347,"close":1347,"change":495,"percent_change":139,"volume":1439,"transactions":9,"vwap":1347},"2025-12-01",{"date":1582,"open":1264,"high":1279,"low":1583,"close":1264,"change":1534,"percent_change":776,"volume":1584,"transactions":9,"vwap":1264},"2025-11-28",26.645,34700,{"date":1586,"open":1350,"high":1587,"low":1288,"close":1588,"change":1573,"percent_change":1029,"volume":1589,"transactions":9,"vwap":1588},"2025-11-26",26.689,26.665,92000,{"date":1591,"open":1300,"high":1300,"low":1306,"close":1356,"change":999,"percent_change":899,"volume":1592,"transactions":9,"vwap":1356},"2025-11-25",48900,{"date":1594,"open":1411,"high":1595,"low":1435,"close":1411,"change":1596,"percent_change":251,"volume":1597,"transactions":9,"vwap":1411},"2025-11-24",26.48,0.001,95400,{"date":1599,"open":1384,"high":1307,"low":1600,"close":1601,"change":1492,"percent_change":1412,"volume":1602,"transactions":9,"vwap":1601},"2025-11-21",26.324,26.399,58000,{"date":1604,"open":1350,"high":1347,"low":1557,"close":1605,"change":1606,"percent_change":270,"volume":1607,"transactions":9,"vwap":1605},"2025-11-20",26.447,-0.018,91600,{"date":1609,"open":1374,"high":1383,"low":1426,"close":1610,"change":1611,"percent_change":1163,"volume":1612,"transactions":9,"vwap":1610},"2025-11-19",26.465,-0.165,113400,{"date":1614,"open":1383,"high":1328,"low":1286,"close":1293,"change":129,"percent_change":515,"volume":1615,"transactions":9,"vwap":1293},"2025-11-18",75400,{"date":1617,"open":1383,"high":1350,"low":1407,"close":1356,"change":1323,"percent_change":1324,"volume":1618,"transactions":9,"vwap":1356},"2025-11-17",71600,{"date":1620,"open":1306,"high":1350,"low":1621,"close":1350,"change":1323,"percent_change":1324,"volume":1622,"transactions":9,"vwap":1350},"2025-11-14",26.454,109600,{"date":1624,"open":1625,"high":1625,"low":1288,"close":1626,"change":189,"percent_change":1022,"volume":1627,"transactions":9,"vwap":1626},"2025-11-13",26.78,26.64,76000,{"date":1629,"open":1272,"high":1272,"low":1550,"close":1271,"change":189,"percent_change":1022,"volume":1630,"transactions":9,"vwap":1271},"2025-11-12",116700,{"date":1632,"open":1279,"high":1633,"low":1550,"close":1272,"change":1634,"percent_change":549,"volume":1635,"transactions":9,"vwap":1272},"2025-11-11",26.815,0.158,109800,{"date":1637,"open":1346,"high":1317,"low":1346,"close":1638,"change":1639,"percent_change":114,"volume":1640,"transactions":9,"vwap":1638},"2025-11-10",26.642,0.092,108800,{"date":1642,"open":1595,"high":1643,"low":1451,"close":1286,"change":1644,"percent_change":165,"volume":1645,"transactions":9,"vwap":1286},"2025-11-07",26.634,0.054,48400,{"date":1647,"open":1407,"high":1577,"low":1407,"close":1648,"change":1649,"percent_change":345,"volume":1650,"transactions":9,"vwap":1648},"2025-11-06",26.496,0.168,31500,{"date":1652,"open":1411,"high":1407,"low":1653,"close":1654,"change":1655,"percent_change":290,"volume":1656,"transactions":9,"vwap":1654},"2025-11-05",26.29,26.328,-0.007,35200,{"date":1658,"open":1451,"high":1346,"low":1653,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-04",26.335,-0.115,-0.43,65800,{"date":1664,"open":1383,"high":1266,"low":1299,"close":1451,"change":190,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1451},"2025-11-03",-0.97,143200,{"date":1668,"open":1274,"high":1571,"low":1383,"close":1264,"change":1323,"percent_change":1324,"volume":1669,"transactions":9,"vwap":1264},"2025-10-31",36600,{"date":1671,"open":1279,"high":1322,"low":1271,"close":1287,"change":270,"percent_change":190,"volume":1672,"transactions":9,"vwap":1287},"2025-10-30",15500,{"date":1674,"open":1544,"high":1544,"low":1675,"close":1676,"change":189,"percent_change":1022,"volume":1677,"transactions":9,"vwap":1676},"2025-10-29",26.795,26.83,64800,{"date":1679,"open":1316,"high":1251,"low":1549,"close":1680,"change":626,"percent_change":1370,"volume":1681,"transactions":9,"vwap":1680},"2025-10-28",26.91,184400,{"date":1683,"open":1684,"high":1229,"low":1685,"close":1229,"change":200,"percent_change":231,"volume":1686,"transactions":9,"vwap":1229},"2025-10-27",26.95,26.822,46400,{"date":1688,"open":1251,"high":1516,"low":1231,"close":1684,"change":210,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1684},"2025-10-24",0.37,124900,{"date":1692,"open":1693,"high":1544,"low":1267,"close":1267,"change":289,"percent_change":1318,"volume":1694,"transactions":9,"vwap":1267},"2025-10-23",26.94,39200,{"date":1696,"open":1316,"high":1322,"low":1676,"close":1260,"change":916,"percent_change":810,"volume":1697,"transactions":9,"vwap":1260},"2025-10-22",26400,{"date":1699,"open":1251,"high":1238,"low":1231,"close":1231,"change":871,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1231},"2025-10-21",-0.59,15900,{"date":1703,"open":1704,"high":1705,"low":1533,"close":1240,"change":1706,"percent_change":485,"volume":1707,"transactions":9,"vwap":1240},"2025-10-20",27.17,27.2,-0.095,158000,{"date":1709,"open":1215,"high":1710,"low":1711,"close":1712,"change":1323,"percent_change":1412,"volume":1713,"transactions":9,"vwap":1712},"2025-10-17",27.326,27.079,27.175,111000,{"date":1715,"open":788,"high":788,"low":1716,"close":1717,"change":1718,"percent_change":418,"volume":1713,"transactions":9,"vwap":1717},"2025-10-16",27.034,27.225,0.065,{"date":1720,"open":1705,"high":1152,"low":1223,"close":790,"change":1099,"percent_change":365,"volume":1721,"transactions":9,"vwap":790},"2025-10-15",57200,{"date":1723,"open":1724,"high":1725,"low":1259,"close":1726,"change":1323,"percent_change":1412,"volume":1727,"transactions":9,"vwap":1726},"2025-10-14",27.11,27.132,27.12,37000,{"date":1729,"open":1726,"high":1730,"low":1528,"close":1704,"change":776,"percent_change":119,"volume":1731,"transactions":9,"vwap":1704},"2025-10-13",27.235,60700,{"date":1733,"open":1693,"high":1240,"low":1315,"close":1259,"change":210,"percent_change":1689,"volume":1734,"transactions":9,"vwap":1259},"2025-10-10",169000,{"date":1736,"open":1693,"high":1245,"low":1316,"close":1250,"change":221,"percent_change":468,"volume":1737,"transactions":9,"vwap":1250},"2025-10-09",58200,{"date":1739,"open":1267,"high":1740,"low":1267,"close":1315,"change":220,"percent_change":1099,"volume":1741,"transactions":9,"vwap":1315},"2025-10-08",26.989,81100,{"date":1743,"open":1260,"high":1251,"low":1744,"close":1260,"change":251,"percent_change":251,"volume":1745,"transactions":9,"vwap":1260},"2025-10-07",26.811,42700,{"date":1747,"open":1625,"high":1748,"low":1289,"close":1260,"change":999,"percent_change":1438,"volume":1749,"transactions":9,"vwap":1260},"2025-10-06",26.875,80200,{"date":1751,"open":1317,"high":1752,"low":1753,"close":1271,"change":200,"percent_change":231,"volume":1754,"transactions":9,"vwap":1271},"2025-10-03",26.772,26.661,57100,{"date":1756,"open":1571,"high":1260,"low":1567,"close":1550,"change":241,"percent_change":1073,"volume":1757,"transactions":9,"vwap":1550},"2025-10-02",86500,{"date":1759,"open":1253,"high":1724,"low":1571,"close":1571,"change":626,"percent_change":1370,"volume":1760,"transactions":9,"vwap":1571},"2025-10-01",113700,{"date":1762,"open":1316,"high":1259,"low":1763,"close":1322,"change":1282,"percent_change":270,"volume":1764,"transactions":9,"vwap":1322},"2025-09-30",26.831,112700,{"date":1766,"open":1240,"high":1238,"low":1265,"close":1684,"change":1318,"percent_change":853,"volume":1767,"transactions":9,"vwap":1684},"2025-09-29",75600,{"date":1769,"open":1684,"high":1770,"low":1676,"close":1251,"change":695,"percent_change":1000,"volume":1771,"transactions":9,"vwap":1251},"2025-09-26",27.0079994,89900,{"date":1773,"open":1253,"high":1253,"low":1774,"close":1260,"change":270,"percent_change":190,"volume":1775,"transactions":9,"vwap":1260},"2025-09-25",26.824,25200,{"date":1777,"open":1527,"high":1724,"low":1322,"close":1322,"change":392,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1322},"2025-09-24",-1.21,142500,{"date":1781,"open":1782,"high":1783,"low":1516,"close":1784,"change":221,"percent_change":468,"volume":1785,"transactions":9,"vwap":1784},"2025-09-23",27.21,27.331,27.26,322200,{"date":1787,"open":1521,"high":1788,"low":1521,"close":1152,"change":165,"percent_change":1079,"volume":1789,"transactions":9,"vwap":1152},"2025-09-22",27.265,32300,{"date":1791,"open":1253,"high":1246,"low":1684,"close":1527,"change":1282,"percent_change":270,"volume":1792,"transactions":9,"vwap":1527},"2025-09-19",42100,{"date":1794,"open":1529,"high":1246,"low":1684,"close":1521,"change":221,"percent_change":468,"volume":1795,"transactions":9,"vwap":1521},"2025-09-18",32400,{"date":1797,"open":1680,"high":1798,"low":1680,"close":1229,"change":1799,"percent_change":290,"volume":1800,"transactions":9,"vwap":1229},"2025-09-17",27.031,-0.009,21500,{"date":1802,"open":1245,"high":1209,"low":1803,"close":1804,"change":1805,"percent_change":51,"volume":1806,"transactions":9,"vwap":1804},"2025-09-16",26.949,27.028999,0.049,27800,{"date":1808,"open":1684,"high":1259,"low":1809,"close":1245,"change":221,"percent_change":468,"volume":1810,"transactions":9,"vwap":1245},"2025-09-15",26.935,63900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1684,"change":1816,"percent_change":366,"volume":1817,"transactions":9,"vwap":1684},"2025-09-12",26.895,26.993,26.871,0.135,47800,{"date":1819,"open":1676,"high":1250,"low":1272,"close":1633,"change":1820,"percent_change":916,"volume":1821,"transactions":9,"vwap":1633},"2025-09-11",-0.015,22100,{"date":1823,"open":1676,"high":1250,"low":1625,"close":1676,"change":1323,"percent_change":1324,"volume":1795,"transactions":9,"vwap":1676},"2025-09-10",{"date":1825,"open":1826,"high":1517,"low":1827,"close":1316,"change":1282,"percent_change":270,"volume":1828,"transactions":9,"vwap":1316},"2025-09-09",26.936,26.79,90100,{"date":1830,"open":1253,"high":1527,"low":1265,"close":1250,"change":826,"percent_change":668,"volume":1831,"transactions":9,"vwap":1250},"2025-09-08",147300,{"date":1833,"open":1834,"high":1684,"low":1834,"close":1267,"change":1835,"percent_change":1523,"volume":1836,"transactions":9,"vwap":1267},"2025-09-05",26.81,0.016,55000,{"date":1838,"open":1267,"high":1517,"low":1676,"close":1839,"change":1840,"percent_change":1661,"volume":1841,"transactions":9,"vwap":1839},"2025-09-04",26.834,-0.116,65700,{"date":1843,"open":1693,"high":1844,"low":1316,"close":1684,"change":220,"percent_change":1099,"volume":1845,"transactions":9,"vwap":1684},"2025-09-03",26.965,24600,{"date":1847,"open":1322,"high":1259,"low":1316,"close":1693,"change":22,"percent_change":477,"volume":1848,"transactions":9,"vwap":1693},"2025-09-02",78000,{"date":1850,"open":1274,"high":1265,"low":1266,"close":1317,"change":129,"percent_change":515,"volume":1851,"transactions":9,"vwap":1317},"2025-08-29",107100,{"date":1853,"open":1827,"high":1854,"low":1293,"close":1626,"change":1324,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1626},"2025-08-28",26.901,-0.71,90500,{"date":1858,"open":1252,"high":1250,"low":1281,"close":1676,"change":1099,"percent_change":365,"volume":1859,"transactions":9,"vwap":1676},"2025-08-27",23200,{"date":1861,"open":1272,"high":1862,"low":1328,"close":1827,"change":289,"percent_change":1318,"volume":1863,"transactions":9,"vwap":1827},"2025-08-26",26.913,36900,{"date":1865,"open":1466,"high":1866,"low":1466,"close":1272,"change":916,"percent_change":810,"volume":1867,"transactions":9,"vwap":1272},"2025-08-25",26.911,125100,{"date":1869,"open":1279,"high":1517,"low":1870,"close":1260,"change":129,"percent_change":515,"volume":1871,"transactions":9,"vwap":1260},"2025-08-22",26.641,96800,{"date":1873,"open":1271,"high":1274,"low":1874,"close":1274,"change":221,"percent_change":468,"volume":1875,"transactions":9,"vwap":1274},"2025-08-21",26.602,27300,{"date":1877,"open":1317,"high":1676,"low":1567,"close":1279,"change":189,"percent_change":1022,"volume":1878,"transactions":9,"vwap":1279},"2025-08-20",34100,{"date":1880,"open":1274,"high":1250,"low":1289,"close":1571,"change":200,"percent_change":231,"volume":1881,"transactions":9,"vwap":1571},"2025-08-19",84200,{"date":1883,"open":1266,"high":1287,"low":1884,"close":1885,"change":200,"percent_change":231,"volume":1886,"transactions":9,"vwap":1885},"2025-08-18",26.558,26.75,38600,{"date":1888,"open":1288,"high":1889,"low":1890,"close":1289,"change":1891,"percent_change":1357,"volume":1892,"transactions":9,"vwap":1289},"2025-08-15",26.714,26.495,0.123,39300,{"date":1894,"open":1374,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":477,"volume":1899,"transactions":9,"vwap":1897},"2025-08-14",26.615,26.374,26.557,0.207,51600,{"date":1901,"open":1302,"high":1902,"low":1400,"close":1400,"change":1412,"percent_change":299,"volume":1903,"transactions":9,"vwap":1400},"2025-08-13",26.612,20800,{"date":1905,"open":1306,"high":1626,"low":1906,"close":1302,"change":515,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1302},"2025-08-12",26.436,1.3,24200,{"date":1910,"open":1434,"high":1911,"low":1912,"close":1912,"change":298,"percent_change":84,"volume":1913,"transactions":9,"vwap":1912},"2025-08-11",26.453,26.19,29200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1411,"change":230,"percent_change":316,"volume":1919,"transactions":9,"vwap":1411},"2025-08-08",26.397,26.563,26.39,15000,{"date":1921,"open":1384,"high":1922,"low":1923,"close":1390,"change":695,"percent_change":366,"volume":1924,"transactions":9,"vwap":1390},"2025-08-07",26.406,26.24,43500,{"date":1926,"open":1390,"high":1927,"low":1928,"close":1912,"change":1820,"percent_change":916,"volume":1929,"transactions":9,"vwap":1912},"2025-08-06",26.457,26.18,74300,{"date":1931,"open":1932,"high":1932,"low":1394,"close":1933,"change":1522,"percent_change":1523,"volume":1934,"transactions":9,"vwap":1933},"2025-08-05",26.249,26.205,18700,{"date":1936,"open":1442,"high":1401,"low":1937,"close":1912,"change":1938,"percent_change":1438,"volume":1939,"transactions":9,"vwap":1912},"2025-08-04",26.072001,0.136,94700,{"date":1941,"open":1942,"high":1943,"low":1472,"close":1944,"change":1945,"percent_change":627,"volume":1946,"transactions":9,"vwap":1944},"2025-08-01",26.15,26.163,26.054001,-0.096,31900,{"date":1948,"open":1928,"high":1949,"low":1950,"close":1942,"change":1951,"percent_change":854,"volume":1952,"transactions":9,"vwap":1942},"2025-07-31",26.279,26.084999,-0.14,60300,{"date":1954,"open":1317,"high":1274,"low":1923,"close":1653,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1653},"2025-07-30",-0.45,-1.68,39700,{"date":1959,"open":1315,"high":1322,"low":1266,"close":1279,"change":495,"percent_change":139,"volume":1960,"transactions":9,"vwap":1279},"2025-07-29",33300,{"date":1962,"open":1259,"high":1963,"low":1676,"close":1676,"change":810,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1676},"2025-07-28",27.021999,-0.81,71200,{"date":1967,"open":1704,"high":1704,"low":1533,"close":1521,"change":1318,"percent_change":853,"volume":1881,"transactions":9,"vwap":1521},"2025-07-25",{"date":1969,"open":774,"high":774,"low":1240,"close":1528,"change":1412,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1528},"2025-07-24",-0.66,69100,{"date":1973,"open":1528,"high":783,"low":1246,"close":788,"change":1689,"percent_change":1974,"volume":1975,"transactions":9,"vwap":788},"2025-07-23",1.38,65200,{"date":1977,"open":1260,"high":1978,"low":1979,"close":1250,"change":1099,"percent_change":365,"volume":1980,"transactions":9,"vwap":1250},"2025-07-22",26.946,26.724,16700,{"date":1982,"open":1424,"high":1315,"low":1424,"close":1260,"change":999,"percent_change":1438,"volume":1983,"transactions":9,"vwap":1260},"2025-07-21",35100,{"date":1985,"open":1986,"high":1252,"low":1424,"close":1271,"change":270,"percent_change":190,"volume":1987,"transactions":9,"vwap":1271},"2025-07-18",26.741,35300,{"date":1989,"open":1347,"high":1827,"low":1990,"close":1827,"change":817,"percent_change":1420,"volume":1991,"transactions":9,"vwap":1827},"2025-07-17",26.523,25700,{"date":1993,"open":1278,"high":1571,"low":1300,"close":1293,"change":241,"percent_change":1073,"volume":1994,"transactions":9,"vwap":1293},"2025-07-16",74400,{"date":1996,"open":1289,"high":1272,"low":1997,"close":1272,"change":1573,"percent_change":1029,"volume":1998,"transactions":9,"vwap":1272},"2025-07-15",26.653,70000,{"date":2000,"open":1625,"high":1260,"low":1266,"close":2001,"change":1233,"percent_change":973,"volume":2002,"transactions":9,"vwap":2001},"2025-07-14",26.675,139100,{"date":2004,"open":2005,"high":1322,"low":2005,"close":1250,"change":165,"percent_change":1135,"volume":2006,"transactions":9,"vwap":1250},"2025-07-11",26.748,30300,{"date":2008,"open":1289,"high":2009,"low":1281,"close":1328,"change":826,"percent_change":668,"volume":2010,"transactions":9,"vwap":1328},"2025-07-10",26.799,31400,{"date":2012,"open":1885,"high":1676,"low":1293,"close":1550,"change":1318,"percent_change":853,"volume":2013,"transactions":9,"vwap":1550},"2025-07-09",79400,{"date":2015,"open":1595,"high":2009,"low":1451,"close":1278,"change":1689,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1278},"2025-07-08",1.41,70900,{"date":2019,"open":1406,"high":1407,"low":2020,"close":1390,"change":1282,"percent_change":189,"volume":2021,"transactions":9,"vwap":1390},"2025-07-07",26.25,70400,{"date":2023,"open":1595,"high":1340,"low":1434,"close":1434,"change":271,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1434},"2025-07-03",-0.87,28000,{"date":2027,"open":1577,"high":2028,"low":1426,"close":1383,"change":817,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1383},"2025-07-02",26.588,0.61,43300,{"date":2032,"open":1595,"high":1350,"low":1301,"close":1407,"change":2033,"percent_change":999,"volume":2034,"transactions":9,"vwap":1407},"2025-07-01",0.036,39500,{"date":2036,"open":1355,"high":2037,"low":2038,"close":1896,"change":2039,"percent_change":1241,"volume":2040,"transactions":9,"vwap":1896},"2025-06-30",26.425,26.221,0.184,32600,{"date":2042,"open":1355,"high":2043,"low":1942,"close":1912,"change":189,"percent_change":1022,"volume":2044,"transactions":9,"vwap":1912},"2025-06-27",26.275,31700,{"date":2046,"open":2047,"high":1378,"low":2047,"close":1355,"change":165,"percent_change":2048,"volume":1421,"transactions":9,"vwap":1355},"2025-06-26",26.23,0.77,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1461,"change":468,"percent_change":711,"volume":2054,"transactions":9,"vwap":1461},"2025-06-25",26.042999,26.115,26.021,27100,{"date":2056,"open":2057,"high":1472,"low":2058,"close":1364,"change":999,"percent_change":399,"volume":2059,"transactions":9,"vwap":1364},"2025-06-24",25.94,25.903,53900,{"date":2061,"open":175,"high":2062,"low":175,"close":2062,"change":1357,"percent_change":400,"volume":2063,"transactions":9,"vwap":2062},"2025-06-23",25.82,89100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1323,"percent_change":326,"volume":2070,"transactions":9,"vwap":2069},"2025-06-20",25.5,25.513,25.302,25.36,21700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":85,"percent_change":889,"volume":2076,"transactions":9,"vwap":2075},"2025-06-18",25.62,25.39,25.41,137100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":584,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-17",25.89,26.01,25.6,25.65,-1.38,40200,{"date":2086,"open":2087,"high":1362,"low":2080,"close":2080,"change":270,"percent_change":888,"volume":2088,"transactions":9,"vwap":2080},"2025-06-16",26.12,18100,{"date":2090,"open":2091,"high":2092,"low":1483,"close":1395,"change":190,"percent_change":2093,"volume":1686,"transactions":9,"vwap":1395},"2025-06-13",26.09,26.176,-0.99,{"date":2095,"open":1406,"high":2096,"low":2097,"close":1434,"change":695,"percent_change":366,"volume":2098,"transactions":9,"vwap":1434},"2025-06-12",26.466,26.285,50700,{"date":2100,"open":1355,"high":1400,"low":1401,"close":1401,"change":241,"percent_change":327,"volume":2101,"transactions":9,"vwap":1401},"2025-06-11",196100,{"date":2103,"open":1426,"high":1451,"low":1390,"close":2104,"change":336,"percent_change":1562,"volume":2105,"transactions":9,"vwap":2104},"2025-06-10",26.38,58500,{"date":2107,"open":1293,"high":1293,"low":1595,"close":1595,"change":1282,"percent_change":189,"volume":2010,"transactions":9,"vwap":1595},"2025-06-09",{"date":2109,"open":2110,"high":1567,"low":1451,"close":1374,"change":853,"percent_change":872,"volume":2111,"transactions":9,"vwap":1374},"2025-06-06",26.555,23100,{"date":2113,"open":2114,"high":2115,"low":1356,"close":1550,"change":710,"percent_change":259,"volume":2116,"transactions":9,"vwap":1550},"2025-06-05",26.581,26.652,24000,{"date":2118,"open":1374,"high":2119,"low":1451,"close":1302,"change":1318,"percent_change":853,"volume":2120,"transactions":9,"vwap":1302},"2025-06-04",26.621,37200,{"date":2122,"open":1383,"high":1424,"low":2123,"close":1383,"change":853,"percent_change":872,"volume":2124,"transactions":9,"vwap":1383},"2025-06-03",26.455,84600,{"date":2126,"open":1346,"high":1317,"low":1346,"close":1271,"change":231,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1271},"2025-06-02",0.98,165600,{"date":2130,"open":1374,"high":1300,"low":1382,"close":1382,"change":221,"percent_change":468,"volume":2131,"transactions":9,"vwap":1382},"2025-05-30",39400,{"date":2133,"open":1307,"high":1577,"low":1426,"close":1426,"change":221,"percent_change":468,"volume":2134,"transactions":9,"vwap":1426},"2025-05-29",13200,{"date":2136,"open":1384,"high":1595,"low":1434,"close":1411,"change":289,"percent_change":1318,"volume":2137,"transactions":9,"vwap":1411},"2025-05-28",35600,{"date":2139,"open":1288,"high":1300,"low":2140,"close":1407,"change":1412,"percent_change":299,"volume":2141,"transactions":9,"vwap":1407},"2025-05-27",26.382,100900,{"date":2143,"open":1411,"high":1350,"low":1411,"close":1350,"change":695,"percent_change":1452,"volume":2144,"transactions":9,"vwap":1350},"2025-05-23",84900,{"date":2146,"open":1340,"high":2147,"low":1411,"close":1382,"change":661,"percent_change":230,"volume":2148,"transactions":9,"vwap":1382},"2025-05-22",26.525,26700,{"date":2150,"open":1355,"high":1451,"low":1355,"close":1307,"change":365,"percent_change":1295,"volume":2151,"transactions":9,"vwap":1307},"2025-05-21",43100,{"date":2153,"open":1394,"high":2154,"low":1394,"close":1653,"change":999,"percent_change":399,"volume":2006,"transactions":9,"vwap":1653},"2025-05-20",26.299,{"date":2156,"open":1341,"high":2020,"low":1942,"close":1942,"change":365,"percent_change":818,"volume":1754,"transactions":9,"vwap":1942},"2025-05-19",{"date":2158,"open":1496,"high":2159,"low":1496,"close":1496,"change":1323,"percent_change":1324,"volume":1737,"transactions":9,"vwap":1496},"2025-05-16",26.106,{"date":2161,"open":1442,"high":1341,"low":2162,"close":2162,"change":289,"percent_change":1318,"volume":2163,"transactions":9,"vwap":2162},"2025-05-15",26.049999,66600,{"date":2165,"open":1466,"high":2166,"low":2057,"close":2167,"change":220,"percent_change":1099,"volume":2168,"transactions":9,"vwap":2167},"2025-05-14",26.094,26.059999,271700,{"date":2170,"open":1461,"high":2171,"low":1484,"close":2162,"change":1282,"percent_change":189,"volume":1771,"transactions":9,"vwap":2162},"2025-05-13",26.124,{"date":2173,"open":1364,"high":2174,"low":1363,"close":1461,"change":85,"percent_change":839,"volume":2175,"transactions":9,"vwap":1461},"2025-05-12",26.166,103700,{"date":2177,"open":1384,"high":1301,"low":1435,"close":1406,"change":220,"percent_change":1099,"volume":2178,"transactions":9,"vwap":1406},"2025-05-09",27600,{"date":2180,"open":1301,"high":1451,"low":2181,"close":1362,"change":853,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1362},"2025-05-08",26.17,-0.57,67600,{"date":2185,"open":1382,"high":2186,"low":1451,"close":1451,"change":289,"percent_change":1318,"volume":2187,"transactions":9,"vwap":1451},"2025-05-07",26.585,98200,{"date":2189,"open":1451,"high":2110,"low":1918,"close":1382,"change":251,"percent_change":251,"volume":2190,"transactions":9,"vwap":1382},"2025-05-06",62100,{"date":2192,"open":1307,"high":1356,"low":2193,"close":1382,"change":826,"percent_change":668,"volume":2194,"transactions":9,"vwap":1382},"2025-05-05",26.431,51100,{"date":2196,"open":1362,"high":1407,"low":2197,"close":1407,"change":22,"percent_change":1205,"volume":2198,"transactions":9,"vwap":1407},"2025-05-02",26.28,50100,{"date":2200,"open":2201,"high":1400,"low":1942,"close":1341,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1341},"2025-05-01",26.231,-0.12,-0.46,171500,{"date":2206,"open":1390,"high":1299,"low":1341,"close":1390,"change":626,"percent_change":280,"volume":2207,"transactions":9,"vwap":1390},"2025-04-30",45100,{"date":2209,"open":1400,"high":1346,"low":1400,"close":1426,"change":468,"percent_change":711,"volume":2210,"transactions":9,"vwap":1426},"2025-04-29",63800,{"date":2212,"open":1928,"high":1918,"low":1928,"close":1390,"change":231,"percent_change":172,"volume":2213,"transactions":9,"vwap":1390},"2025-04-28",29600,{"date":2215,"open":2216,"high":1942,"low":2162,"close":2167,"change":1323,"percent_change":1324,"volume":2217,"transactions":9,"vwap":2167},"2025-04-25",26.125,21100,{"date":2219,"open":2220,"high":2181,"low":2221,"close":2222,"change":1951,"percent_change":854,"volume":1551,"transactions":9,"vwap":2222},"2025-04-24",26.168,26.102,26.11,{"date":179,"open":2047,"high":1434,"low":2224,"close":2020,"change":661,"percent_change":230,"volume":2225,"transactions":9,"vwap":2020},26.139,38300]