[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSPY":3,"homepage-market-summary":27,"stock-historical-KSPY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KSPY","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 Hedgeye Hedged Equity Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8618,1.774352,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.27,30,30.1955,0.0745,0.25,15360.533644,26.815,54115.48875966932,100,558,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.759,42606,15551287.678677,22.06,"2025-04-23",[180,183,192,202,212,220,229,238,246,254,262,271,280,290,301,312,322,330,341,350,357,366,376,383,392,399,406,414,420,427,435,442,449,456,462,470,479,487,496,504,511,520,528,534,539,547,556,566,577,586,596,606,616,625,635,645,655,665,673,681,687,693,700,708,715,723,729,736,742,751,758,765,773,780,783,790,794,799,804,811,819,827,834,841,848,854,859,864,870,873,879,885,889,892,898,902,908,914,919,924,930,937,943,951,958,963,970,975,979,986,993,1000,1008,1014,1018,1023,1027,1030,1034,1038,1043,1047,1053,1058,1064,1070,1076,1083,1089,1094,1103,1110,1117,1125,1131,1137,1144,1151,1157,1166,1172,1178,1184,1190,1197,1203,1210,1216,1221,1227,1234,1238,1245,1253,1259,1267,1272,1275,1279,1285,1289,1295,1301,1304,1306,1311,1316,1323,1330,1334,1338,1341,1344,1349,1353,1358,1364,1366,1375,1382,1387,1393,1398,1403,1410,1415,1420,1425,1432,1437,1442,1446,1452,1459,1462,1465,1469,1475,1481,1485,1492,1495,1498,1504,1508,1513,1517,1520,1524,1527,1530,1533,1537,1540,1546,1551,1557,1563,1569,1577,1584,1588,1591,1596,1600,1607,1611,1615,1622,1627,1633,1636,1639,1642,1647,1652,1656,1661,1664,1669,1673,1676,1680,1685,1691,1698,1704,1710,1713,1719,1724,1730,1736,1740,1745,1750,1755,1759,1762,1768,1774,1779,1783,1787,1792,1795,1799,1802,1809,1813,1819,1823,1826,1830,1835,1841,1845,1850,1854,1858,1861,1867,1872,1878,1883,1887,1894,1897,1900,1906,1911,1917,1922,1927,1933,1939,1946,1953,1958,1965,1967,1972,1977,1984,1990,1996,2000,2005,2010,2015,2019,2026,2033,2037,2041,2045,2048,2056,2062,2069,2075,2081,2088,2093,2101,2105,2110,2118,2126,2133,2138,2144,2149,2153,2159,2165,2170,2176,2183,2189,2196,2202,2209,2216,2222,2227,2233,2238,2243,2248,2253,2260,2268,2275,2282,2289,2296,2302,2307,2313,2318,2323,2328,2335,2340],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},392,30.254,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",30.1601,30.2199,0.0652,0.22,27310.6458,77,30.1968,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",30.21,30.0301,30.1303,0.0153,0.05,9441.2478,75,30.1341,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":198,"volume":209,"transactions":210,"vwap":211},"2026-09-30",30.1228,30.18,30.1,30.115,0.015,23453.9598,89,30.1521,{"date":213,"open":214,"high":214,"low":215,"close":206,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",30.16,29.97,0,39988.8978,73,30.0121,{"date":221,"open":206,"high":222,"low":223,"close":206,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.12,30.09,-0.08,-0.27,3172.1038,64,30.0993,{"date":230,"open":222,"high":231,"low":232,"close":205,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",30.1949,30.0725,0.07,0.23,18200.8682,103,30.1467,{"date":239,"open":240,"high":241,"low":195,"close":242,"change":233,"percent_change":234,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30.08,30.14,30.11,12409.9572,86,30.0695,{"date":247,"open":241,"high":241,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",30.04,-0.07,-0.23,294466.6229,211,30.0517,{"date":255,"open":256,"high":257,"low":206,"close":242,"change":258,"percent_change":250,"volume":259,"transactions":260,"vwap":261},"2026-09-22",30.15,30.169,-0.0702,97811.5929,186,30.1455,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":154,"volume":268,"transactions":269,"vwap":270},"2026-09-21",30.0701,30.2081,30.1802,0.2002,11092.3809,95,30.1161,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":233,"volume":277,"transactions":278,"vwap":279},"2026-09-18",30.02,29.8701,29.98,0.02,38478.0849,134,29.9674,{"date":281,"open":282,"high":275,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",29.92,29.9101,29.96,0.28,0.94,22260.4359,109,29.9413,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",29.891,29.929,29.62,29.68,-0.116,-0.39,18565.1669,193,29.8544,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",29.85,29.855,29.77,29.796,-0.134,-0.45,64272.4739,80,29.7749,{"date":313,"open":314,"high":215,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",29.94,29.82,29.93,-0.09,-0.3,37643.3814,311,29.9049,{"date":323,"open":324,"high":325,"low":284,"close":273,"change":326,"percent_change":327,"volume":328,"transactions":236,"vwap":329},"2026-09-11",29.985,30.0395,0.2252,0.76,328471.3054,29.9995,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",29.785,29.826,29.74,29.7948,-0.0552,-0.18,76107.319,147,29.8121,{"date":342,"open":343,"high":344,"low":303,"close":303,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",29.89,29.95,-0.15,-0.5,53501.6402,279,29.8895,{"date":351,"open":215,"high":248,"low":344,"close":18,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",-0.1,-0.33,71326.8895,564,29.9959,{"date":358,"open":359,"high":359,"low":360,"close":206,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",30.22,30.01,-0.0055,-0.02,219068.7274,114,30.0869,{"date":367,"open":368,"high":369,"low":215,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",30.0068,30.1799,30.1055,0.1555,0.52,20147.6858,115,30.1016,{"date":377,"open":378,"high":344,"low":378,"close":344,"change":49,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",29.78,0.6,26344.735833,144,29.9298,{"date":384,"open":385,"high":386,"low":385,"close":305,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",29.75,29.91,-0.16,-0.53,76341.7317,185,29.8337,{"date":393,"open":282,"high":284,"low":343,"close":316,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",-0.05,-0.17,15028.8447,123,29.9119,{"date":400,"open":401,"high":241,"low":275,"close":275,"change":402,"percent_change":352,"volume":403,"transactions":404,"vwap":405},"2026-08-28",30.05,-0.03,18924.5647,96,30.0443,{"date":407,"open":282,"high":408,"low":282,"close":360,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",30.06,0.16,0.54,15182.7165,176,29.9969,{"date":415,"open":416,"high":282,"low":315,"close":303,"change":216,"percent_change":216,"volume":417,"transactions":418,"vwap":419},"2026-08-26",29.88,33851.6375,212,29.8699,{"date":421,"open":422,"high":416,"low":422,"close":303,"change":423,"percent_change":164,"volume":424,"transactions":425,"vwap":426},"2026-08-25",29.81,0.06,13489.7165,121,29.8414,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":249,"percent_change":250,"volume":432,"transactions":433,"vwap":434},"2026-08-24",29.67,29.86,29.79,34501.3311,209,29.8351,{"date":436,"open":416,"high":386,"low":430,"close":430,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",0.04,0.13,18995.7461,160,29.8826,{"date":443,"open":444,"high":282,"low":315,"close":315,"change":128,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",29.83,0.3,101128.7165,198,29.8421,{"date":450,"open":284,"high":284,"low":451,"close":451,"change":337,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",29.73,-0.6,25406.4105,165,29.8926,{"date":457,"open":458,"high":316,"low":430,"close":386,"change":216,"percent_change":216,"volume":459,"transactions":460,"vwap":461},"2026-08-18",29.87,35988.7165,116,29.8702,{"date":463,"open":464,"high":284,"low":464,"close":386,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",29.9,-0.0133,-0.04,15314.9185,127,29.9144,{"date":471,"open":472,"high":344,"low":464,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",29.901,29.9233,0.0333,0.11,5115.7165,92,29.9304,{"date":480,"open":481,"high":344,"low":482,"close":343,"change":483,"percent_change":317,"volume":484,"transactions":485,"vwap":486},"2026-08-13",29.865,29.57,-0.0266,88320.3642,190,29.8582,{"date":488,"open":314,"high":314,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",29.885,29.9166,0.0309,0.1,15565.6631,105,29.9105,{"date":497,"open":273,"high":273,"low":498,"close":499,"change":500,"percent_change":224,"volume":501,"transactions":502,"vwap":503},"2026-08-11",29.8401,29.8857,-0.0243,48553.6564,143,29.8988,{"date":505,"open":416,"high":316,"low":498,"close":386,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",0.0353,0.12,35504.8418,256,29.9014,{"date":512,"open":513,"high":464,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":397,"vwap":519},"2026-08-07",29.8721,29.8301,29.8747,0.0093,0.03,18645.5921,29.8774,{"date":521,"open":464,"high":464,"low":522,"close":523,"change":524,"percent_change":362,"volume":525,"transactions":526,"vwap":527},"2026-08-06",29.8,29.8654,-0.0046,91588.5921,187,29.8409,{"date":529,"open":530,"high":343,"low":530,"close":458,"change":423,"percent_change":164,"volume":531,"transactions":532,"vwap":533},"2026-08-05",29.64,109201.6851,119,29.808,{"date":535,"open":315,"high":430,"low":522,"close":422,"change":216,"percent_change":216,"volume":536,"transactions":537,"vwap":538},"2026-08-04",22312.8938,106,29.8424,{"date":540,"open":541,"high":416,"low":541,"close":422,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",29.754,0.1149,0.39,37921.7439,172,29.834,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":532,"vwap":555},"2026-07-31",29.5,29.6951,29.42,0.1742,0.59,137537.1488,29.5433,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",29.39,29.521,29.5209,0.2832,0.97,4103.6788,66,29.4663,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",29.3,29.56,29.21,29.2377,-0.2392,-0.81,132275.4508,161,29.3303,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":68,"volume":584,"transactions":200,"vwap":585},"2026-07-28",29.41,29.52,29.35,29.4769,0.0629,18022.8938,29.4447,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",29.34,29.58,29.414,0.0569,0.19,25950.3308,150,29.4279,{"date":597,"open":598,"high":549,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",29.3178,29.29,29.3571,0.0247,0.08,85439.9188,108,29.3364,{"date":607,"open":608,"high":579,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",29.4,29.28,29.3324,-0.2026,-0.69,20825.9008,142,29.3255,{"date":617,"open":618,"high":569,"low":619,"close":620,"change":621,"percent_change":602,"volume":622,"transactions":623,"vwap":624},"2026-07-22",29.525,29.5105,29.535,0.025,18835.9638,94,29.5426,{"date":626,"open":627,"high":620,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",29.48,29.46,29.51,0.0914,0.31,54569.8938,207,29.4995,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":317,"volume":642,"transactions":643,"vwap":644},"2026-07-20",29.44,29.53,29.3607,29.4186,-0.0252,20688.8378,169,29.4656,{"date":646,"open":637,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",29.505,29.325,29.4438,-0.058,-0.2,14010.9658,122,29.4381,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":288,"vwap":664},"2026-07-16",29.55,29.59,29.49,29.5018,-0.0942,-0.32,18611.8938,29.5591,{"date":666,"open":482,"high":667,"low":629,"close":668,"change":669,"percent_change":592,"volume":670,"transactions":671,"vwap":672},"2026-07-15",29.61,29.596,0.056,114212.8078,334,29.5641,{"date":674,"open":675,"high":676,"low":551,"close":677,"change":423,"percent_change":164,"volume":678,"transactions":679,"vwap":680},"2026-07-14",29.66,29.99,29.54,48692.8938,184,29.5063,{"date":682,"open":683,"high":683,"low":551,"close":627,"change":249,"percent_change":84,"volume":684,"transactions":685,"vwap":686},"2026-07-13",29.5093,16126.6428,110,29.4708,{"date":688,"open":689,"high":689,"low":627,"close":657,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":657},"2026-07-10",29.65,0.071,0.24,46600,{"date":694,"open":581,"high":629,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",29.32,29.479,0.169,0.58,28500,{"date":701,"open":702,"high":695,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",29.18,29.175,29.31,-0.036,-0.12,2900,{"date":709,"open":710,"high":551,"low":609,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",29.33,29.346,-0.074,-0.25,53300,{"date":716,"open":717,"high":718,"low":719,"close":551,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":551},"2026-07-06",29.38,29.47,29.275,0.182,0.62,9700,{"date":724,"open":710,"high":725,"low":726,"close":727,"change":402,"percent_change":352,"volume":728,"transactions":9,"vwap":727},"2026-07-02",29.36,29.125,29.238,439400,{"date":730,"open":731,"high":581,"low":732,"close":733,"change":734,"percent_change":352,"volume":735,"transactions":9,"vwap":733},"2026-07-01",29.25,29.2,29.268,-0.028,46100,{"date":737,"open":738,"high":568,"low":738,"close":739,"change":740,"percent_change":741,"volume":692,"transactions":9,"vwap":739},"2026-06-30",29.049999,29.296,0.216,0.74,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",28.97,29.11,28.84,29.08,0.32,1.11,8300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":402,"volume":714,"transactions":9,"vwap":756},"2026-06-26",28.89,28.95,28.694,28.76,-0.01,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":402,"percent_change":352,"volume":764,"transactions":9,"vwap":763},"2026-06-25",29,29.02,28.75,28.77,17700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",28.7,29.035,28.8,-0.06,-0.21,142600,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":662,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-23",28.86,29.040001,28.83,-1.1,38600,{"date":781,"open":588,"high":588,"low":702,"close":702,"change":224,"percent_change":225,"volume":782,"transactions":9,"vwap":702},"2026-06-22",10000,{"date":784,"open":785,"high":710,"low":786,"close":787,"change":788,"percent_change":171,"volume":789,"transactions":9,"vwap":787},"2026-06-18",29.195,29.15,29.26,0.29,36900,{"date":791,"open":609,"high":588,"low":744,"close":744,"change":225,"percent_change":792,"volume":793,"transactions":9,"vwap":744},"2026-06-17",-0.92,6800,{"date":795,"open":657,"high":657,"low":796,"close":796,"change":317,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",29.24,-0.31,18600,{"date":800,"open":731,"high":608,"low":731,"close":710,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":710},"2026-06-15",0.36,1.24,17000,{"date":805,"open":806,"high":807,"low":808,"close":744,"change":234,"percent_change":809,"volume":810,"transactions":9,"vwap":744},"2026-06-12",28.98,29.01,28.66,0.8,94000,{"date":812,"open":813,"high":756,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",28.71,28.43,28.74,0.255,0.9,32400,{"date":820,"open":821,"high":813,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",28.6,28.48,28.485,-0.206,-0.72,27300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":318,"volume":833,"transactions":9,"vwap":831},"2026-06-09",28.96,28.461,28.691,-0.087,25100,{"date":835,"open":836,"high":837,"low":815,"close":838,"change":839,"percent_change":21,"volume":840,"transactions":9,"vwap":838},"2026-06-08",28.78,28.87,28.778,0.073,6500,{"date":842,"open":807,"high":807,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",28.681,28.705,-0.265,-0.91,8000,{"date":849,"open":850,"high":851,"low":852,"close":744,"change":517,"percent_change":492,"volume":853,"transactions":9,"vwap":744},"2026-06-04",28.955,28.99,28.85,12100,{"date":855,"open":829,"high":760,"low":856,"close":856,"change":224,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-03",28.94,-0.28,3900,{"date":860,"open":829,"high":861,"low":829,"close":761,"change":862,"percent_change":517,"volume":863,"transactions":9,"vwap":761},"2026-06-02",29.030001,0.01,8800,{"date":865,"open":866,"high":867,"low":868,"close":807,"change":517,"percent_change":492,"volume":869,"transactions":9,"vwap":807},"2026-06-01",28.92,29.028999,28.9,11200,{"date":871,"open":856,"high":806,"low":866,"close":806,"change":517,"percent_change":492,"volume":872,"transactions":9,"vwap":806},"2026-05-29",14700,{"date":874,"open":875,"high":829,"low":875,"close":754,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":754},"2026-05-28",28.88,0.115,0.4,14000,{"date":880,"open":881,"high":775,"low":882,"close":881,"change":883,"percent_change":387,"volume":884,"transactions":9,"vwap":881},"2026-05-27",28.835,28.765,-0.045,14500,{"date":886,"open":753,"high":753,"low":777,"close":875,"change":198,"percent_change":887,"volume":888,"transactions":9,"vwap":875},"2026-05-26",0.17,17200,{"date":890,"open":763,"high":777,"low":756,"close":777,"change":423,"percent_change":68,"volume":891,"transactions":9,"vwap":777},"2026-05-22",7500,{"date":893,"open":762,"high":894,"low":895,"close":763,"change":437,"percent_change":896,"volume":897,"transactions":9,"vwap":763},"2026-05-21",28.799,28.73,0.14,4800,{"date":899,"open":900,"high":763,"low":900,"close":895,"change":437,"percent_change":896,"volume":901,"transactions":9,"vwap":895},"2026-05-20",28.699,7400,{"date":903,"open":767,"high":813,"low":904,"close":905,"change":906,"percent_change":362,"volume":907,"transactions":9,"vwap":905},"2026-05-19",28.64,28.69,-0.005,14300,{"date":909,"open":910,"high":813,"low":904,"close":911,"change":912,"percent_change":394,"volume":913,"transactions":9,"vwap":911},"2026-05-18",28.65,28.695,-0.015,23300,{"date":915,"open":852,"high":753,"low":916,"close":813,"change":917,"percent_change":362,"volume":918,"transactions":9,"vwap":813},"2026-05-15",28.641,-0.007,34100,{"date":920,"open":767,"high":815,"low":905,"close":921,"change":922,"percent_change":409,"volume":923,"transactions":9,"vwap":921},"2026-05-14",28.717,0.047,7900,{"date":925,"open":821,"high":813,"low":926,"close":927,"change":928,"percent_change":507,"volume":929,"transactions":9,"vwap":927},"2026-05-13",28.57,28.67,0.035,25200,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":896,"volume":936,"transactions":9,"vwap":933},"2026-05-12",28.561,28.635,28.54,0.039,55100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":757,"percent_change":402,"volume":942,"transactions":9,"vwap":941},"2026-05-11",28.42,28.625,28.596,10800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":49,"volume":950,"transactions":9,"vwap":948},"2026-05-08",28.61,28.655,28.251,28.606,0.051,22500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":466,"volume":957,"transactions":9,"vwap":955},"2026-05-07",28.59,28.53,28.555,-0.011,4200,{"date":959,"open":960,"high":953,"low":954,"close":961,"change":669,"percent_change":164,"volume":962,"transactions":9,"vwap":961},"2026-05-06",28.58,28.566,14600,{"date":964,"open":965,"high":965,"low":814,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-05",28.56,28.51,0.125,0.44,9900,{"date":971,"open":939,"high":939,"low":972,"close":973,"change":928,"percent_change":507,"volume":974,"transactions":9,"vwap":973},"2026-05-04",28.36,28.385,6100,{"date":976,"open":939,"high":814,"low":977,"close":977,"change":978,"percent_change":276,"volume":793,"transactions":9,"vwap":977},"2026-05-01",28.35,0.005,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":967,"percent_change":968,"volume":985,"transactions":9,"vwap":984},"2026-04-30",28.33,28.37,28.231,28.345,10900,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":991,"percent_change":216,"volume":992,"transactions":9,"vwap":988},"2026-04-29",28.22,28.25,28.19,0.001,8600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":337,"volume":853,"transactions":9,"vwap":998},"2026-04-28",28.23,28.236,28.18,28.219,-0.052,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":492,"volume":1007,"transactions":9,"vwap":1005},"2026-04-27",28.246,28.3,28.17,28.271,0.028,24300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":917,"percent_change":362,"volume":1013,"transactions":9,"vwap":1012},"2026-04-24",28.2,28.27,28.243,24500,{"date":1015,"open":1016,"high":989,"low":1016,"close":989,"change":198,"percent_change":49,"volume":1017,"transactions":9,"vwap":989},"2026-04-23",28.08,13600,{"date":1019,"open":1020,"high":977,"low":1010,"close":1010,"change":402,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-04-22",28.24,-0.11,53100,{"date":1024,"open":989,"high":1025,"low":997,"close":995,"change":216,"percent_change":216,"volume":1026,"transactions":9,"vwap":995},"2026-04-21",28.38,8900,{"date":1028,"open":1025,"high":1025,"low":997,"close":995,"change":437,"percent_change":896,"volume":1029,"transactions":9,"vwap":995},"2026-04-20",16500,{"date":1031,"open":995,"high":1032,"low":997,"close":990,"change":208,"percent_change":198,"volume":1033,"transactions":9,"vwap":990},"2026-04-17",28.265,9400,{"date":1035,"open":981,"high":981,"low":1036,"close":1037,"change":208,"percent_change":198,"volume":891,"transactions":9,"vwap":1037},"2026-04-16",28.15,28.175,{"date":1039,"open":997,"high":990,"low":1040,"close":1041,"change":862,"percent_change":437,"volume":1042,"transactions":9,"vwap":1041},"2026-04-15",28.12,28.16,67800,{"date":1044,"open":1045,"high":1004,"low":1045,"close":1036,"change":233,"percent_change":21,"volume":1046,"transactions":9,"vwap":1036},"2026-04-14",28.1,254900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1016,"change":216,"percent_change":216,"volume":1052,"transactions":9,"vwap":1016},"2026-04-13",28.040001,28.13,28,16700,{"date":1054,"open":1055,"high":997,"low":1056,"close":1016,"change":216,"percent_change":216,"volume":1057,"transactions":9,"vwap":1016},"2026-04-10",28.07,28.02,20900,{"date":1059,"open":1060,"high":1016,"low":1061,"close":1016,"change":438,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1016},"2026-04-09",27.99,27.969,0.47,29900,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":631,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",28.049999,27.95,1.12,241100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":249,"percent_change":713,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",27.72,27.51,27.64,29800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":410,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",27.7,27.71,27.63,0.15,16800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":362,"percent_change":249,"volume":1088,"transactions":9,"vwap":1087},"2026-04-02",27.33,27.58,27.56,10600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1086,"change":409,"percent_change":698,"volume":1093,"transactions":9,"vwap":1086},"2026-04-01",27.2,27.66,49200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",27.315,27.455,27.12,27.42,0.55,2.05,34500,{"date":1104,"open":1105,"high":1106,"low":23,"close":1107,"change":352,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",26.94,27.08,26.87,-0.37,15600,{"date":1111,"open":1112,"high":1112,"low":1107,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-27",27.13,26.97,-0.29,-1.06,117300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":83,"volume":1124,"transactions":9,"vwap":1122},"2026-03-26",27.36,27.45,27.23,27.26,-0.22,7200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":423,"percent_change":188,"volume":1130,"transactions":9,"vwap":1129},"2026-03-25",27.555,27.41,27.48,3700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1099,"change":437,"percent_change":1081,"volume":1136,"transactions":9,"vwap":1099},"2026-03-24",27.32,27.47,27.31,23400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":171,"volume":1143,"transactions":9,"vwap":1141},"2026-03-23",27.5,27.615,27.38,0.27,13300,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1108,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",27.425,27.01,27.11,-1.35,265700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1129,"change":1155,"percent_change":138,"volume":1156,"transactions":9,"vwap":1129},"2026-03-19",27.365,27.611,-0.094,24000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-18",27.761,27.805,27.55,27.574,-0.276,-0.99,17800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":438,"percent_change":1062,"volume":1171,"transactions":9,"vwap":1168},"2026-03-17",27.85,27.915,27.79,12800,{"date":1173,"open":1078,"high":1174,"low":1175,"close":1072,"change":1176,"percent_change":562,"volume":1177,"transactions":9,"vwap":1072},"2026-03-16",27.829,27.59,0.265,33400,{"date":1179,"open":1079,"high":1180,"low":1181,"close":1097,"change":1182,"percent_change":388,"volume":1183,"transactions":9,"vwap":1097},"2026-03-13",27.804,27.44,-0.145,17500,{"date":1185,"open":1186,"high":1186,"low":1175,"close":1187,"change":662,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-12",27.81,27.6,-1.15,18200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":757,"percent_change":466,"volume":1196,"transactions":9,"vwap":1195},"2026-03-11",27.93,27.991,27.84,27.92,166000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":224,"percent_change":1114,"volume":1202,"transactions":9,"vwap":1192},"2026-03-10",27.9,28.079,27.88,15300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":740,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-09",27.57,28.01,27.505,0.78,31600,{"date":1211,"open":1168,"high":1192,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-06",27.794,-0.286,-1.02,31200,{"date":1217,"open":1218,"high":1219,"low":1195,"close":1016,"change":362,"percent_change":249,"volume":1220,"transactions":9,"vwap":1016},"2026-03-05",28.11,28.115,258200,{"date":1222,"open":1223,"high":997,"low":1224,"close":1045,"change":68,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1045},"2026-03-04",27.944,27.931,0.75,42100,{"date":1228,"open":1229,"high":1230,"low":1086,"close":1231,"change":250,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-03",27.86,28.084999,27.89,-0.82,18000,{"date":1235,"open":1020,"high":1020,"low":1199,"close":1040,"change":1236,"percent_change":631,"volume":1237,"transactions":9,"vwap":1040},"2026-03-02",0.086,37900,{"date":1239,"open":1240,"high":1016,"low":1241,"close":1242,"change":1243,"percent_change":1123,"volume":1244,"transactions":9,"vwap":1242},"2026-02-27",27.97,27.941,28.034,-0.062,17400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":317,"volume":1252,"transactions":9,"vwap":1250},"2026-02-26",28.131,28.165,27.995,28.096001,-0.024,21500,{"date":1254,"open":1255,"high":1036,"low":1016,"close":1040,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1040},"2026-02-25",28.09,0.126,0.45,21200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-24",27.87,28.025999,27.994,0.094,0.34,33200,{"date":1268,"open":1269,"high":1049,"low":1270,"close":1199,"change":1021,"percent_change":297,"volume":1271,"transactions":9,"vwap":1199},"2026-02-23",28.037001,27.82,30000,{"date":1273,"open":1201,"high":1066,"low":1201,"close":1206,"change":1264,"percent_change":1265,"volume":1274,"transactions":9,"vwap":1206},"2026-02-20",31900,{"date":1276,"open":1201,"high":1240,"low":1186,"close":1277,"change":1278,"percent_change":757,"volume":1271,"transactions":9,"vwap":1277},"2026-02-19",27.916,-0.004,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1195,"change":198,"percent_change":49,"volume":1284,"transactions":9,"vwap":1195},"2026-02-18",27.885,28.059999,27.861,393400,{"date":1286,"open":1287,"high":1199,"low":1074,"close":1261,"change":198,"percent_change":49,"volume":1288,"transactions":9,"vwap":1261},"2026-02-17",27.73,13800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1270,"change":757,"percent_change":466,"volume":1294,"transactions":9,"vwap":1270},"2026-02-13",27.76,27.927,27.75,18400,{"date":1296,"open":1040,"high":1040,"low":1293,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-12",27.83,-0.26,-0.93,23600,{"date":1302,"open":1218,"high":1040,"low":1056,"close":1255,"change":862,"percent_change":437,"volume":1303,"transactions":9,"vwap":1255},"2026-02-11",8100,{"date":1305,"open":1045,"high":1036,"low":1049,"close":1016,"change":883,"percent_change":387,"volume":1026,"transactions":9,"vwap":1016},"2026-02-10",{"date":1307,"open":1056,"high":1308,"low":1056,"close":1309,"change":928,"percent_change":507,"volume":1310,"transactions":9,"vwap":1309},"2026-02-09",28.14,28.125,18900,{"date":1312,"open":1168,"high":1255,"low":1313,"close":1255,"change":1314,"percent_change":1315,"volume":1088,"transactions":9,"vwap":1255},"2026-02-06",27.811,0.483,1.75,{"date":1317,"open":1318,"high":1291,"low":1205,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-05",27.65,27.607,-0.207,-0.74,157000,{"date":1324,"open":1195,"high":1325,"low":1287,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-04",27.945,27.814,-0.136,-0.49,22200,{"date":1331,"open":1282,"high":1045,"low":1270,"close":1067,"change":1332,"percent_change":297,"volume":1333,"transactions":9,"vwap":1067},"2026-02-03",-0.109,204600,{"date":1335,"open":1261,"high":1045,"low":1261,"close":1336,"change":1337,"percent_change":68,"volume":1029,"transactions":9,"vwap":1336},"2026-02-02",28.059,0.059,{"date":1339,"open":1073,"high":1206,"low":1073,"close":1051,"change":517,"percent_change":475,"volume":1340,"transactions":9,"vwap":1051},"2026-01-30",14100,{"date":1342,"open":1282,"high":1282,"low":1293,"close":1240,"change":757,"percent_change":466,"volume":1343,"transactions":9,"vwap":1240},"2026-01-29",169800,{"date":1345,"open":1206,"high":1066,"low":1067,"close":1346,"change":1347,"percent_change":394,"volume":1348,"transactions":9,"vwap":1346},"2026-01-28",27.98,-0.014,12900,{"date":1350,"open":1060,"high":1049,"low":1351,"close":1263,"change":1352,"percent_change":198,"volume":950,"transactions":9,"vwap":1263},"2026-01-27",27.985,0.014,{"date":1354,"open":1231,"high":1346,"low":1231,"close":1346,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1346},"2026-01-26",0.128,0.46,6400,{"date":1359,"open":1360,"high":1231,"low":1361,"close":1362,"change":1363,"percent_change":188,"volume":1340,"transactions":9,"vwap":1362},"2026-01-23",27.802,27.78,27.852,0.062,{"date":1365,"open":1168,"high":1168,"low":1293,"close":1170,"change":475,"percent_change":877,"volume":1258,"transactions":9,"vwap":1170},"2026-01-22",{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-21",27.545,27.765,27.4,27.68,0.225,0.82,51800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1097,"change":1380,"percent_change":1381,"volume":929,"transactions":9,"vwap":1097},"2026-01-20",27.629,27.655,27.43,-0.379,-1.36,{"date":1383,"open":1297,"high":1231,"low":1170,"close":1384,"change":1385,"percent_change":507,"volume":1386,"transactions":9,"vwap":1384},"2026-01-16",27.834,0.034,11600,{"date":1388,"open":1168,"high":1389,"low":1170,"close":1390,"change":1391,"percent_change":862,"volume":1392,"transactions":9,"vwap":1390},"2026-01-15",27.891,27.8,0.004,23700,{"date":1394,"open":1293,"high":1056,"low":1318,"close":1395,"change":1396,"percent_change":387,"volume":1397,"transactions":9,"vwap":1395},"2026-01-14",27.796,-0.044,28700,{"date":1399,"open":1390,"high":1201,"low":1400,"close":1194,"change":1401,"percent_change":317,"volume":1402,"transactions":9,"vwap":1194},"2026-01-13",27.77,-0.025,22300,{"date":1404,"open":1405,"high":1231,"low":1406,"close":1407,"change":1408,"percent_change":1142,"volume":1409,"transactions":9,"vwap":1407},"2026-01-12",27.787,27.774,27.865,0.075,15100,{"date":1411,"open":1400,"high":1412,"low":1072,"close":1170,"change":1413,"percent_change":1265,"volume":1414,"transactions":9,"vwap":1170},"2026-01-09",27.875,0.095,62500,{"date":1416,"open":1417,"high":1293,"low":1092,"close":1418,"change":402,"percent_change":1021,"volume":1419,"transactions":9,"vwap":1418},"2026-01-08",27.703,27.695,51300,{"date":1421,"open":1072,"high":1270,"low":1422,"close":1423,"change":906,"percent_change":362,"volume":1424,"transactions":9,"vwap":1423},"2026-01-07",27.705,27.725,19600,{"date":1426,"open":1427,"high":1361,"low":1428,"close":1287,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1287},"2026-01-06",27.69,27.676,0.116,0.42,26500,{"date":1433,"open":1087,"high":1078,"low":1087,"close":1434,"change":1435,"percent_change":1436,"volume":1252,"transactions":9,"vwap":1434},"2026-01-05",27.614,0.102,0.37,{"date":1438,"open":1161,"high":1086,"low":1439,"close":1440,"change":1363,"percent_change":234,"volume":1441,"transactions":9,"vwap":1440},"2026-01-02",27.462,27.512,7300,{"date":1443,"open":1187,"high":1187,"low":1120,"close":1120,"change":706,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1120},"2025-12-31",-0.44,26600,{"date":1447,"open":1448,"high":1449,"low":1087,"close":1205,"change":1450,"percent_change":770,"volume":1451,"transactions":9,"vwap":1205},"2025-12-30",27.61,27.62,-0.017,37600,{"date":1453,"open":1454,"high":1449,"low":1455,"close":1456,"change":1457,"percent_change":250,"volume":1458,"transactions":9,"vwap":1456},"2025-12-29",27.583,27.53,27.587,-0.063,50400,{"date":1460,"open":1461,"high":1092,"low":1175,"close":1318,"change":276,"percent_change":233,"volume":913,"transactions":9,"vwap":1318},"2025-12-26",27.632,{"date":1463,"open":1187,"high":1074,"low":1464,"close":1080,"change":517,"percent_change":475,"volume":1357,"transactions":9,"vwap":1080},"2025-12-24",27.567,{"date":1466,"open":1467,"high":1187,"low":1467,"close":1187,"change":423,"percent_change":188,"volume":1468,"transactions":9,"vwap":1187},"2025-12-23",27.46,60800,{"date":1470,"open":1139,"high":1471,"low":1379,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-22",27.54,-1.61,-5.52,154200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":786,"change":409,"percent_change":1100,"volume":1480,"transactions":9,"vwap":786},"2025-12-19",29.025,29.16,29.011,24400,{"date":1482,"open":738,"high":1483,"low":1484,"close":851,"change":887,"percent_change":553,"volume":1288,"transactions":9,"vwap":851},"2025-12-18",29.12,28.93,{"date":1486,"open":1487,"high":1488,"low":769,"close":1489,"change":1298,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-17",29.059999,29.126,28.82,-0.89,60400,{"date":1493,"open":1494,"high":1483,"low":868,"close":747,"change":249,"percent_change":84,"volume":1177,"transactions":9,"vwap":747},"2025-12-16",29.09,{"date":1496,"open":1497,"high":1497,"low":738,"close":786,"change":276,"percent_change":233,"volume":1093,"transactions":9,"vwap":786},"2025-12-15",29.19,{"date":1499,"open":1483,"high":1500,"low":747,"close":1501,"change":466,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-12",29.14,29.13,-0.14,53400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":276,"percent_change":233,"volume":918,"transactions":9,"vwap":1507},"2025-12-11",28.91,29.17,{"date":1509,"open":745,"high":1510,"low":1511,"close":786,"change":198,"percent_change":887,"volume":1512,"transactions":9,"vwap":786},"2025-12-10",29.235,29.066,70200,{"date":1514,"open":1483,"high":1483,"low":738,"close":1515,"change":216,"percent_change":216,"volume":1516,"transactions":9,"vwap":1515},"2025-12-09",29.1,57700,{"date":1518,"open":745,"high":1483,"low":738,"close":1515,"change":862,"percent_change":517,"volume":1519,"transactions":9,"vwap":1515},"2025-12-08",265200,{"date":1521,"open":1487,"high":1522,"low":738,"close":1494,"change":233,"percent_change":691,"volume":1523,"transactions":9,"vwap":1494},"2025-12-05",29.099001,29000,{"date":1525,"open":775,"high":1494,"low":775,"close":761,"change":216,"percent_change":216,"volume":1526,"transactions":9,"vwap":761},"2025-12-04",57900,{"date":1528,"open":861,"high":1507,"low":807,"close":761,"change":362,"percent_change":249,"volume":1529,"transactions":9,"vwap":761},"2025-12-03",117000,{"date":1531,"open":776,"high":786,"low":744,"close":776,"change":517,"percent_change":492,"volume":1532,"transactions":9,"vwap":776},"2025-12-02",182200,{"date":1534,"open":851,"high":761,"low":1535,"close":807,"change":198,"percent_change":887,"volume":1536,"transactions":9,"vwap":807},"2025-12-01",28.976,202700,{"date":1538,"open":851,"high":761,"low":829,"close":829,"change":1539,"percent_change":224,"volume":1026,"transactions":9,"vwap":829},"2025-11-28",-0.023,{"date":1541,"open":1542,"high":761,"low":875,"close":1543,"change":1544,"percent_change":543,"volume":1545,"transactions":9,"vwap":1543},"2025-11-26",28.925,28.983,0.113,78500,{"date":1547,"open":1548,"high":868,"low":904,"close":837,"change":1549,"percent_change":372,"volume":1550,"transactions":9,"vwap":837},"2025-11-25",28.68,0.149,93900,{"date":1552,"open":926,"high":895,"low":1553,"close":1554,"change":631,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-24",28.55,28.721,1.09,36400,{"date":1558,"open":1003,"high":1559,"low":1218,"close":1560,"change":1561,"percent_change":327,"volume":1562,"transactions":9,"vwap":1560},"2025-11-21",28.535,28.411,0.215,153500,{"date":1564,"open":769,"high":769,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-20",28.196,-0.294,-1.03,56800,{"date":1570,"open":1571,"high":821,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-19",28.46,28.349,28.49,0.074,0.26,24100,{"date":1578,"open":1579,"high":954,"low":1036,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-18",28.478,28.416,-0.174,-0.61,474600,{"date":1585,"open":1586,"high":1489,"low":1587,"close":953,"change":1502,"percent_change":1328,"volume":1468,"transactions":9,"vwap":953},"2025-11-17",28.724,28.471,{"date":1589,"open":1587,"high":875,"low":1571,"close":895,"change":466,"percent_change":1502,"volume":1590,"transactions":9,"vwap":895},"2025-11-14",62900,{"date":1592,"open":776,"high":776,"low":905,"close":763,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":763},"2025-11-13",-0.284,-0.98,423600,{"date":1597,"open":747,"high":747,"low":760,"close":1598,"change":362,"percent_change":249,"volume":1599,"transactions":9,"vwap":1598},"2025-11-12",29.054001,13100,{"date":1601,"open":1602,"high":1603,"low":1484,"close":1604,"change":1605,"percent_change":362,"volume":1606,"transactions":9,"vwap":1604},"2025-11-11",29.018,29.086,29.073999,-0.006,27100,{"date":1608,"open":753,"high":747,"low":775,"close":747,"change":1609,"percent_change":1610,"volume":789,"transactions":9,"vwap":747},"2025-11-10",0.354,1.23,{"date":1612,"open":1573,"high":895,"low":981,"close":1613,"change":517,"percent_change":492,"volume":1614,"transactions":9,"vwap":1613},"2025-11-07",28.726,79300,{"date":1616,"open":769,"high":1489,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-06",28.665,28.696,-0.119,-0.41,33800,{"date":1623,"open":762,"high":775,"low":821,"close":1624,"change":1625,"percent_change":234,"volume":1626,"transactions":9,"vwap":1624},"2025-11-05",28.815,0.066,23500,{"date":1628,"open":1629,"high":1489,"low":813,"close":1630,"change":1631,"percent_change":517,"volume":1632,"transactions":9,"vwap":1630},"2025-11-04",28.79,28.749,0.009,35800,{"date":1634,"open":813,"high":875,"low":813,"close":815,"change":317,"percent_change":797,"volume":1635,"transactions":9,"vwap":815},"2025-11-03",54400,{"date":1637,"open":777,"high":746,"low":836,"close":777,"change":437,"percent_change":896,"volume":1638,"transactions":9,"vwap":777},"2025-10-31",11400,{"date":1640,"open":746,"high":1641,"low":815,"close":1629,"change":912,"percent_change":394,"volume":1244,"transactions":9,"vwap":1629},"2025-10-30",28.849,{"date":1643,"open":837,"high":837,"low":815,"close":1644,"change":1645,"percent_change":317,"volume":1646,"transactions":9,"vwap":1644},"2025-10-29",28.805,-0.027,35500,{"date":1648,"open":837,"high":837,"low":762,"close":1649,"change":1650,"percent_change":438,"volume":1651,"transactions":9,"vwap":1649},"2025-10-28",28.832,0.037,51100,{"date":1653,"open":763,"high":1489,"low":763,"close":1654,"change":1655,"percent_change":517,"volume":985,"transactions":9,"vwap":1654},"2025-10-27",28.795,0.008,{"date":1657,"open":769,"high":777,"low":945,"close":1658,"change":1659,"percent_change":234,"volume":1660,"transactions":9,"vwap":1658},"2025-10-24",28.787,0.067,540600,{"date":1662,"open":945,"high":895,"low":945,"close":1663,"change":409,"percent_change":98,"volume":913,"transactions":9,"vwap":1663},"2025-10-23",28.72,{"date":1665,"open":927,"high":927,"low":1666,"close":965,"change":706,"percent_change":1667,"volume":1668,"transactions":9,"vwap":965},"2025-10-22",28.5,-0.42,109500,{"date":1670,"open":1671,"high":769,"low":926,"close":1548,"change":276,"percent_change":233,"volume":1672,"transactions":9,"vwap":1548},"2025-10-21",28.63,49300,{"date":1674,"open":1675,"high":808,"low":1675,"close":808,"change":68,"percent_change":741,"volume":1480,"transactions":9,"vwap":808},"2025-10-20",28.45,{"date":1677,"open":1678,"high":822,"low":1020,"close":1675,"change":887,"percent_change":379,"volume":1679,"transactions":9,"vwap":1675},"2025-10-17",28.252,543600,{"date":1681,"open":1573,"high":1666,"low":990,"close":1682,"change":1683,"percent_change":1684,"volume":1451,"transactions":9,"vwap":1682},"2025-10-16",28.28,-0.113,-0.4,{"date":1686,"open":1687,"high":1553,"low":1688,"close":1689,"change":1363,"percent_change":188,"volume":1690,"transactions":9,"vwap":1689},"2025-10-15",28.491,28.26,28.393,40300,{"date":1692,"open":1693,"high":1675,"low":1694,"close":1695,"change":1696,"percent_change":250,"volume":1697,"transactions":9,"vwap":1695},"2025-10-14",28.143,28.098,28.331,-0.064,21700,{"date":1699,"open":1700,"high":939,"low":1020,"close":1701,"change":1702,"percent_change":171,"volume":1703,"transactions":9,"vwap":1701},"2025-10-13",28.34,28.395,0.281,47800,{"date":1705,"open":965,"high":965,"low":1282,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-10",28.114,-0.391,-1.37,16100,{"date":1711,"open":1573,"high":966,"low":1675,"close":1712,"change":1391,"percent_change":862,"volume":1183,"transactions":9,"vwap":1712},"2025-10-09",28.505,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":690,"percent_change":21,"volume":1718,"transactions":9,"vwap":1717},"2025-10-08",28.443,28.52,28.501,11500,{"date":1720,"open":1573,"high":1573,"low":1721,"close":814,"change":1722,"percent_change":706,"volume":1723,"transactions":9,"vwap":814},"2025-10-07",28.4,-0.033,14800,{"date":1725,"open":1726,"high":822,"low":939,"close":1727,"change":1728,"percent_change":602,"volume":1729,"transactions":9,"vwap":1727},"2025-10-06",28.445,28.463,0.024,27000,{"date":1731,"open":1675,"high":1571,"low":1732,"close":1733,"change":1734,"percent_change":49,"volume":1735,"transactions":9,"vwap":1733},"2025-10-03",28.39,28.439,0.052,29300,{"date":1737,"open":1721,"high":1738,"low":972,"close":1739,"change":1352,"percent_change":198,"volume":1088,"transactions":9,"vwap":1739},"2025-10-02",28.41,28.387,{"date":1741,"open":988,"high":1721,"low":988,"close":1742,"change":1743,"percent_change":409,"volume":1744,"transactions":9,"vwap":1742},"2025-10-01",28.373,0.044,47200,{"date":1746,"open":1682,"high":1747,"low":995,"close":1748,"change":922,"percent_change":887,"volume":1749,"transactions":9,"vwap":1748},"2025-09-30",28.455,28.329,22000,{"date":1751,"open":1752,"high":1553,"low":1020,"close":1753,"change":1754,"percent_change":631,"volume":1143,"transactions":9,"vwap":1753},"2025-09-29",28.275,28.282,0.087,{"date":1756,"open":1004,"high":1675,"low":1757,"close":1758,"change":198,"percent_change":49,"volume":1266,"transactions":9,"vwap":1758},"2025-09-26",28.091,28.195,{"date":1760,"open":1055,"high":1041,"low":1055,"close":1761,"change":1655,"percent_change":517,"volume":1556,"transactions":9,"vwap":1761},"2025-09-25",28.145,{"date":1763,"open":1764,"high":1765,"low":1045,"close":1766,"change":1767,"percent_change":437,"volume":969,"transactions":9,"vwap":1766},"2025-09-24",28.144,28.169,28.137,0.012,{"date":1769,"open":1770,"high":1771,"low":1309,"close":1309,"change":705,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1309},"2025-09-23",28.183,28.189,-0.13,5600,{"date":1775,"open":1040,"high":1776,"low":1045,"close":1777,"change":1778,"percent_change":492,"volume":853,"transactions":9,"vwap":1777},"2025-09-22",28.172,28.161,0.027,{"date":1780,"open":1282,"high":1308,"low":1282,"close":1781,"change":1743,"percent_change":409,"volume":1782,"transactions":9,"vwap":1781},"2025-09-19",28.134,38400,{"date":1784,"open":1785,"high":1040,"low":1282,"close":1255,"change":1743,"percent_change":409,"volume":1786,"transactions":9,"vwap":1255},"2025-09-18",28.119,41100,{"date":1788,"open":1789,"high":1789,"low":1051,"close":1790,"change":1791,"percent_change":423,"volume":858,"transactions":9,"vwap":1790},"2025-09-17",28.311,28.046,0.017,{"date":1793,"open":1269,"high":1282,"low":1051,"close":1794,"change":757,"percent_change":466,"volume":750,"transactions":9,"vwap":1794},"2025-09-16",28.028999,{"date":1796,"open":1282,"high":1016,"low":1067,"close":1797,"change":1798,"percent_change":249,"volume":1124,"transactions":9,"vwap":1797},"2025-09-15",28.039,-0.021,{"date":1800,"open":1056,"high":1764,"low":1051,"close":1282,"change":1801,"percent_change":896,"volume":872,"transactions":9,"vwap":1282},"2025-09-12",0.038,{"date":1803,"open":1804,"high":1805,"low":1293,"close":1806,"change":1807,"percent_change":1436,"volume":1808,"transactions":9,"vwap":1806},"2025-09-11",27.94,28.030001,28.021999,0.104,11100,{"date":1810,"open":1195,"high":1060,"low":1231,"close":1811,"change":1631,"percent_change":517,"volume":1812,"transactions":9,"vwap":1811},"2025-09-10",27.918,9500,{"date":1814,"open":1389,"high":1815,"low":1186,"close":1816,"change":1817,"percent_change":409,"volume":1818,"transactions":9,"vwap":1816},"2025-09-09",27.91,27.909,0.045,62600,{"date":1820,"open":1168,"high":1231,"low":1194,"close":1821,"change":1801,"percent_change":896,"volume":1822,"transactions":9,"vwap":1821},"2025-09-08",27.864,3200,{"date":1824,"open":1229,"high":1201,"low":1287,"close":1825,"change":1251,"percent_change":317,"volume":863,"transactions":9,"vwap":1825},"2025-09-05",27.826,{"date":1827,"open":1423,"high":1168,"low":1427,"close":1168,"change":1828,"percent_change":98,"volume":1829,"transactions":9,"vwap":1168},"2025-09-04",0.155,19000,{"date":1831,"open":1832,"high":1072,"low":1187,"close":1418,"change":1833,"percent_change":698,"volume":1834,"transactions":9,"vwap":1418},"2025-09-03",27.685,0.159,7700,{"date":1836,"open":1129,"high":1837,"low":1370,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-02",27.536,-0.053,-0.19,18500,{"date":1842,"open":1448,"high":1448,"low":1161,"close":1843,"change":1838,"percent_change":1839,"volume":1844,"transactions":9,"vwap":1843},"2025-08-29",27.589,12500,{"date":1846,"open":1187,"high":1318,"low":1847,"close":1848,"change":621,"percent_change":128,"volume":1849,"transactions":9,"vwap":1848},"2025-08-28",27.581,27.642,4100,{"date":1851,"open":1086,"high":1449,"low":1471,"close":1852,"change":1659,"percent_change":691,"volume":1853,"transactions":9,"vwap":1852},"2025-08-27",27.617,53000,{"date":1855,"open":1087,"high":1086,"low":1856,"close":1161,"change":978,"percent_change":276,"volume":1857,"transactions":9,"vwap":1161},"2025-08-26",27.495,5800,{"date":1859,"open":1087,"high":1086,"low":1455,"close":1368,"change":362,"percent_change":249,"volume":1860,"transactions":9,"vwap":1368},"2025-08-25",6200,{"date":1862,"open":1134,"high":1086,"low":1863,"close":1864,"change":1865,"percent_change":1373,"volume":1866,"transactions":9,"vwap":1864},"2025-08-22",27.27,27.565,0.223,8200,{"date":1868,"open":1099,"high":1099,"low":1869,"close":1870,"change":249,"percent_change":1298,"volume":1871,"transactions":9,"vwap":1870},"2025-08-21",27.34,27.342,10500,{"date":1873,"open":1099,"high":1379,"low":1874,"close":1875,"change":1876,"percent_change":1502,"volume":1877,"transactions":9,"vwap":1875},"2025-08-20",27.28,27.412,-0.038,44400,{"date":1879,"open":1129,"high":1880,"low":1370,"close":1120,"change":1881,"percent_change":706,"volume":1882,"transactions":9,"vwap":1120},"2025-08-19",27.52,-0.034,11700,{"date":1884,"open":1864,"high":1864,"low":1099,"close":1885,"change":949,"percent_change":592,"volume":1886,"transactions":9,"vwap":1885},"2025-08-18",27.484,27400,{"date":1888,"open":1889,"high":1890,"low":1099,"close":1891,"change":1892,"percent_change":857,"volume":1893,"transactions":9,"vwap":1891},"2025-08-15",27.449,27.49,27.433,-0.077,31000,{"date":1895,"open":1134,"high":1073,"low":1896,"close":1073,"change":276,"percent_change":233,"volume":1189,"transactions":9,"vwap":1073},"2025-08-14",27.431,{"date":1898,"open":1379,"high":1890,"low":1899,"close":1890,"change":1625,"percent_change":691,"volume":1723,"transactions":9,"vwap":1890},"2025-08-13",27.411,{"date":1901,"open":1141,"high":1134,"low":1902,"close":1903,"change":1904,"percent_change":98,"volume":1905,"transactions":9,"vwap":1903},"2025-08-12",27.325,27.424,0.154,369900,{"date":1907,"open":1908,"high":1909,"low":1863,"close":1863,"change":1910,"percent_change":249,"volume":722,"transactions":9,"vwap":1863},"2025-08-11",27.3,27.35,-0.019,{"date":1912,"open":1913,"high":1133,"low":1914,"close":1915,"change":1256,"percent_change":1356,"volume":1916,"transactions":9,"vwap":1915},"2025-08-08",27.29,27.25,27.289,7600,{"date":1918,"open":1919,"high":1920,"low":1098,"close":1921,"change":956,"percent_change":466,"volume":1812,"transactions":9,"vwap":1921},"2025-08-07",27.228,27.317,27.163,{"date":1923,"open":1924,"high":1091,"low":1925,"close":1926,"change":967,"percent_change":1356,"volume":1773,"transactions":9,"vwap":1926},"2025-08-06",27.14,27.040001,27.174,{"date":1928,"open":1098,"high":1929,"low":1930,"close":1931,"change":1243,"percent_change":250,"volume":1932,"transactions":9,"vwap":1931},"2025-08-05",27.22,26.84,27.049,2300,{"date":1934,"open":1106,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":992,"transactions":9,"vwap":1935},"2025-08-04",27.111,26.76,0.311,1.16,{"date":1940,"open":1930,"high":1941,"low":1936,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-01",26.92,26.8,-0.233,-0.86,33300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":862,"volume":1773,"transactions":9,"vwap":1951},"2025-07-31",27.125,27.139,27.030001,27.033001,0.003,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1950,"change":1838,"percent_change":651,"volume":1718,"transactions":9,"vwap":1950},"2025-07-30",27.07,27.1,27.025,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1952,"percent_change":862,"volume":1964,"transactions":9,"vwap":1963},"2025-07-29",27.091,27.108,27.059999,27.083,6700,{"date":1966,"open":1962,"high":1148,"low":1962,"close":1106,"change":621,"percent_change":128,"volume":957,"transactions":9,"vwap":1106},"2025-07-28",{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":621,"percent_change":128,"volume":1130,"transactions":9,"vwap":1971},"2025-07-25",27.02,27.066999,27.055,{"date":1973,"open":1113,"high":1974,"low":1975,"close":1950,"change":1728,"percent_change":128,"volume":1976,"transactions":9,"vwap":1950},"2025-07-24",27.061001,26.88,4400,{"date":1978,"open":1979,"high":1147,"low":1980,"close":1981,"change":1429,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-23",26.96,26.93,27.0060005,0.43,3600,{"date":1985,"open":1986,"high":1941,"low":1107,"close":1987,"change":1988,"percent_change":233,"volume":1989,"transactions":9,"vwap":1987},"2025-07-22",26.893,26.89,0.018,52000,{"date":1991,"open":1107,"high":1992,"low":1993,"close":1994,"change":437,"percent_change":1081,"volume":1995,"transactions":9,"vwap":1994},"2025-07-21",26.91,26.86,26.872,4700,{"date":1997,"open":1987,"high":1987,"low":1998,"close":1999,"change":1791,"percent_change":423,"volume":858,"transactions":9,"vwap":1999},"2025-07-18",26.75,26.832,{"date":2001,"open":2002,"high":2003,"low":1936,"close":23,"change":1413,"percent_change":801,"volume":2004,"transactions":9,"vwap":23},"2025-07-17",26.775,26.82,3500,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1655,"percent_change":517,"volume":750,"transactions":9,"vwap":2009},"2025-07-16",26.74,26.66,26.72,{"date":2011,"open":1942,"high":1942,"low":2012,"close":2013,"change":1450,"percent_change":770,"volume":2014,"transactions":9,"vwap":2013},"2025-07-15",26.71,26.712,44200,{"date":2016,"open":2017,"high":2017,"low":2009,"close":2018,"change":208,"percent_change":423,"volume":1964,"transactions":9,"vwap":2018},"2025-07-14",26.78,26.729,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":757,"volume":2025,"transactions":9,"vwap":2023},"2025-07-11",26.693,26.739,26.714,-0.002,1500,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":423,"volume":2032,"transactions":9,"vwap":2030},"2025-07-10",26.5,26.73,26.716,0.016,4600,{"date":2034,"open":2007,"high":2007,"low":2008,"close":2035,"change":1791,"percent_change":423,"volume":2036,"transactions":9,"vwap":2035},"2025-07-09",26.7,22800,{"date":2038,"open":2009,"high":2009,"low":2039,"close":2040,"change":1655,"percent_change":517,"volume":750,"transactions":9,"vwap":2040},"2025-07-08",26.67,26.683,{"date":2042,"open":2009,"high":2009,"low":2043,"close":2044,"change":978,"percent_change":276,"volume":1849,"transactions":9,"vwap":2044},"2025-07-07",26.65,26.675,{"date":2046,"open":2035,"high":2035,"low":2047,"close":2039,"change":423,"percent_change":234,"volume":1983,"transactions":9,"vwap":2039},"2025-07-03",26.664,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":517,"volume":2055,"transactions":9,"vwap":2053},"2025-07-02",26.63,26.672,26.602,26.61,0.007,5700,{"date":2057,"open":2058,"high":2050,"low":2059,"close":2060,"change":1988,"percent_change":233,"volume":2061,"transactions":9,"vwap":2060},"2025-07-01",26.591,26.59,26.603,2700,{"date":2063,"open":2064,"high":2050,"low":2065,"close":2066,"change":2067,"percent_change":770,"volume":2068,"transactions":9,"vwap":2066},"2025-06-30",26.6,26.58,26.585,-0.016,3800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2024,"percent_change":757,"volume":2074,"transactions":9,"vwap":2073},"2025-06-27",26.62,26.639,26.601,700,{"date":2076,"open":2077,"high":2071,"low":2078,"close":2060,"change":2079,"percent_change":631,"volume":2080,"transactions":9,"vwap":2060},"2025-06-26",26.565,26.53,0.082,26200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":437,"volume":2087,"transactions":9,"vwap":2085},"2025-06-25",26.54,26.481,26.521,0.011,14900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1904,"percent_change":698,"volume":2092,"transactions":9,"vwap":2091},"2025-06-24",26.45,26.51,2600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":379,"volume":2100,"transactions":9,"vwap":2098},"2025-06-23",26.19,26.357,26.111,26.356,0.158,10300,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":978,"percent_change":276,"volume":172,"transactions":9,"vwap":2104},"2025-06-20",26.23,26.198,{"date":2106,"open":2095,"high":2103,"low":2107,"close":2108,"change":517,"percent_change":475,"volume":2109,"transactions":9,"vwap":2108},"2025-06-18",26.17,26.193,6300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":857,"volume":2117,"transactions":9,"vwap":2115},"2025-06-17",26.218,26.239,26.13,26.163,-0.073,6900,{"date":2119,"open":2103,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-16",26.25,26.2,26.236,0.166,0.64,11300,{"date":2127,"open":2128,"high":2121,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-13",26.15,26.07,-0.123,-0.47,9200,{"date":2134,"open":2135,"high":2136,"low":2128,"close":2108,"change":2137,"percent_change":592,"volume":1033,"transactions":9,"vwap":2108},"2025-06-12",26.189,26.22,0.049,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":394,"percent_change":1839,"volume":1109,"transactions":9,"vwap":2143},"2025-06-11",26.18,26.24,26.14,26.144,{"date":2145,"open":2095,"high":2146,"low":2142,"close":2147,"change":517,"percent_change":475,"volume":2148,"transactions":9,"vwap":2147},"2025-06-10",26.21,26.194,5500,{"date":2150,"open":2151,"high":2095,"low":2151,"close":2152,"change":1767,"percent_change":198,"volume":1063,"transactions":9,"vwap":2152},"2025-06-09",26.135,26.164,{"date":2154,"open":2155,"high":2107,"low":2156,"close":2157,"change":2158,"percent_change":108,"volume":2061,"transactions":9,"vwap":2157},"2025-06-06",26.145,26.12,26.152,0.187,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":797,"volume":750,"transactions":9,"vwap":2163},"2025-06-05",26.049999,26.09,25.965,-0.081,{"date":2166,"open":2167,"high":2162,"low":2168,"close":2169,"change":1006,"percent_change":475,"volume":1718,"transactions":9,"vwap":2169},"2025-06-04",26.030001,26.01,26.046,{"date":2171,"open":2172,"high":2161,"low":2172,"close":2173,"change":2174,"percent_change":877,"volume":2175,"transactions":9,"vwap":2173},"2025-06-03",25.91,26.018,0.103,8500,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":188,"volume":2182,"transactions":9,"vwap":2180},"2025-06-02",25.81,25.95,25.915,0.058,7000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2137,"percent_change":592,"volume":1638,"transactions":9,"vwap":2188},"2025-05-30",25.79,25.86,25.74,25.857,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":887,"volume":2195,"transactions":9,"vwap":2193},"2025-05-29",25.772,25.82,25.808,0.043,1700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1502,"volume":840,"transactions":9,"vwap":2200},"2025-05-28",25.83,25.85,25.765,-0.035,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":793,"transactions":9,"vwap":2206},"2025-05-27",25.37,25.84,25.8,0.384,1.51,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":387,"volume":2215,"transactions":9,"vwap":2213},"2025-05-23",25.4,25.45,25.416,-0.041,5200,{"date":2217,"open":2212,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":198,"volume":2092,"transactions":9,"vwap":2220},"2025-05-22",25.49,25.411,25.457,0.013,{"date":2223,"open":2218,"high":2224,"low":2225,"close":2226,"change":402,"percent_change":706,"volume":840,"transactions":9,"vwap":2226},"2025-05-21",25.51,25.41,25.444,{"date":2228,"open":2218,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":862,"volume":793,"transactions":9,"vwap":2231},"2025-05-20",25.5,25.44,25.474,0.002,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":956,"percent_change":466,"volume":1697,"transactions":9,"vwap":2237},"2025-05-19",25.52,25.441,25.472,{"date":2239,"open":2240,"high":2240,"low":2230,"close":2241,"change":2242,"percent_change":896,"volume":2175,"transactions":9,"vwap":2241},"2025-05-16",25.6,25.483,0.036,{"date":2244,"open":2212,"high":2218,"low":2245,"close":2246,"change":1767,"percent_change":198,"volume":2247,"transactions":9,"vwap":2246},"2025-05-15",25.39,25.447,12400,{"date":2249,"open":2230,"high":2250,"low":2211,"close":2251,"change":216,"percent_change":216,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",25.46,25.435,58700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2251,"change":2258,"percent_change":68,"volume":2259,"transactions":9,"vwap":2251},"2025-05-13",25.42,25.47,25.38,0.054,80400,{"date":2261,"open":2262,"high":2255,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-12",25.365,25.34,25.381,0.171,0.68,4500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":249,"volume":2274,"transactions":9,"vwap":2272},"2025-05-09",25.24,25.27,25.21,-0.018,2400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1574,"percent_change":788,"volume":2281,"transactions":9,"vwap":2280},"2025-05-08",25.249,25.29,25.17,25.228,48600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":276,"volume":1773,"transactions":9,"vwap":2287},"2025-05-07",25.15,25.191,25.12,25.154,0.006,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":353,"volume":1983,"transactions":9,"vwap":2294},"2025-05-06",25.16,25.18,25.11,25.148,-0.082,{"date":2297,"open":2298,"high":2270,"low":2299,"close":2300,"change":2301,"percent_change":602,"volume":2025,"transactions":9,"vwap":2300},"2025-05-05",25.2,25.19,25.23,0.021,{"date":2303,"open":2304,"high":2270,"low":2292,"close":2305,"change":2054,"percent_change":517,"volume":2306,"transactions":9,"vwap":2305},"2025-05-02",25.215,25.209,6600,{"date":2308,"open":2309,"high":2300,"low":2310,"close":2311,"change":1778,"percent_change":475,"volume":2312,"transactions":9,"vwap":2311},"2025-05-01",25.206,25.14,25.202,6000,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":906,"percent_change":362,"volume":2317,"transactions":9,"vwap":2316},"2025-04-30",25.02,25.175,5900,{"date":2319,"open":2291,"high":2309,"low":2320,"close":2292,"change":2321,"percent_change":188,"volume":2322,"transactions":9,"vwap":2292},"2025-04-29",25.137,0.055,5000,{"date":2324,"open":2310,"high":2310,"low":2325,"close":2326,"change":2327,"percent_change":118,"volume":1857,"transactions":9,"vwap":2326},"2025-04-28",25.047001,25.125,0.157,{"date":2329,"open":2310,"high":2279,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-04-25",24.96,24.968,-0.241,-0.96,55200,{"date":2336,"open":2337,"high":2305,"low":2337,"close":2305,"change":2338,"percent_change":2339,"volume":957,"transactions":9,"vwap":2305},"2025-04-24",24.81,0.409,1.65,{"date":178,"open":2341,"high":2341,"low":174,"close":2342,"change":857,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},25.08,24.8,-1.12,8400]