[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLIP":3,"homepage-market-summary":29,"stock-historical-KLIP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KLIP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares KWEB Covered Call Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.0863,5.393544,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.79,21.63,21.915,21.5,0.29,1.35,38527.792865,33.56,21.41,41163.027800824704,3.1,935,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":181},365,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36260,13234919.978007,-29.3,"2025-04-23",[182,185,192,203,213,223,233,243,253,262,272,282,293,301,311,322,332,341,349,359,369,376,385,395,403,411,421,432,439,448,456,466,475,484,492,498,505,514,524,532,541,550,559,568,577,585,594,602,612,620,629,636,645,654,662,670,677,684,690,697,705,711,715,722,728,734,740,746,751,759,765,771,777,786,793,799,804,810,816,821,827,832,836,844,852,861,870,878,885,891,899,906,913,921,929,935,942,950,955,964,970,979,986,991,995,1002,1009,1015,1020,1027,1034,1042,1048,1053,1060,1065,1073,1079,1086,1091,1098,1105,1112,1119,1126,1132,1140,1145,1150,1155,1164,1171,1176,1184,1189,1194,1200,1205,1212,1218,1225,1232,1239,1246,1255,1262,1266,1271,1277,1284,1291,1298,1306,1314,1320,1324,1332,1338,1346,1353,1360,1368,1374,1380,1386,1392,1400,1408,1415,1421,1428,1436,1442,1448,1455,1461,1465,1472,1480,1485,1490,1494,1499,1504,1508,1514,1519,1526,1532,1540,1548,1555,1562,1570,1576,1582,1588,1592,1597,1603,1610,1617,1623,1629,1633,1638,1644,1649,1653,1657,1662,1666,1670,1674,1679,1687,1694,1703,1710,1715,1721,1729,1737,1742,1748,1756,1763,1771,1780,1786,1791,1797,1801,1808,1815,1823,1830,1838,1845,1850,1856,1861,1866,1872,1877,1884,1892,1899,1903,1910,1914,1919,1925,1932,1937,1939,1944,1949,1955,1961,1965,1970,1973,1981,1988,1996,2001,2006,2010,2014,2019,2024,2029,2035,2042,2048,2053,2060,2063,2068,2072,2077,2081,2085,2091,2097,2104,2108,2114,2119,2126,2131,2136,2142,2149,2152,2159,2166,2173,2180,2186,2190,2197,2203,2209,2215,2219,2225,2230,2236,2241,2244,2250,2256,2262,2265,2271,2275,2277,2280,2284,2289,2292,2296,2301,2305,2310,2316,2321,2325,2329,2333,2338,2342,2346,2351,2355,2358,2361,2364,2367,2370,2375,2380,2384,2388,2393,2396,2400,2405,2409,2414,2419,2422,2428,2432,2439,2442,2446,2451,2457,2462,2466,2470,2476],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},252,21.8287,{"date":39,"open":186,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},21.65,-0.3,-1.38,49191.268357,599,21.5029,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",21.9,22.045,21.7982,21.8,-0.01,-0.05,24021.452922,232,21.8889,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",22.04,22.06,21.81,-0.07,-0.32,34647.014428,281,21.9488,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",22,21.7,21.88,-0.59,-2.63,54408.883592,369,21.7832,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",22.38,22.59,22.47,0.0678,0.3,59614.237339,303,22.5217,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":183,"vwap":242},"2026-09-25",22.34,22.445,22.3301,22.4022,-0.1078,-0.48,29455.696181,22.3833,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",22.51,22.5763,22.3701,-0.14,-0.62,12672.302459,187,22.478,{"date":254,"open":226,"high":255,"low":245,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",22.69,22.65,-0.215,-0.94,26026.167939,238,22.5704,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",22.71,23,22.865,0.135,0.59,22728.130723,203,22.7928,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":167,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",22.58,22.74,22.5,22.73,0.89,20580.350788,222,22.6748,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",22.49,22.5717,22.45,22.53,0.32,1.44,20605.734183,213,22.5103,{"date":294,"open":235,"high":235,"low":295,"close":296,"change":297,"percent_change":37,"volume":298,"transactions":299,"vwap":300},"2026-09-17",22.107,22.21,0.16,31400.296715,229,22.176,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",22.28,22.03,22.05,-0.15,-0.68,13890.113931,300,22.1426,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",22.22,22.31,22.1701,22.2,-0.1,-0.45,18397.955654,198,22.2435,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",22.19,22.519319,22.3,0.05,0.22,29276.535676,256,22.3926,{"date":333,"open":334,"high":227,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",22.24,22.25,0.08,0.36,25199.949471,197,22.3552,{"date":342,"open":225,"high":225,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",22.17,-0.2919,-1.3,34548.006941,393,22.2375,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",22.82,22.43,22.4619,-0.4481,-1.96,39042.27863,361,22.5286,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",23.13,22.81,22.91,-0.36,-1.55,47114.777348,353,22.939,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":229,"percent_change":136,"volume":374,"transactions":320,"vwap":375},"2026-09-04",23.03,23.3242,23.27,13946.51099,23.2349,{"date":377,"open":363,"high":378,"low":277,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22.9828,22.97,-0.085,-0.37,55716.58133,366,22.8576,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",22.89,23.155,23.055,0.055,0.24,21864.507082,225,23.0591,{"date":396,"open":397,"high":398,"low":397,"close":265,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.93,23.18,0,36272.040159,328,23.0753,{"date":404,"open":405,"high":405,"low":265,"close":265,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",23.32,-0.395,-1.69,63107.085388,659,23.1889,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":330,"vwap":420},"2026-08-28",23.37,23.456,23.3463,23.395,-0.265,-1.12,17458.463629,23.3952,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",23.7,23.73,23.64,23.66,-0.04,-0.17,30574.717543,290,23.6894,{"date":433,"open":434,"high":435,"low":423,"close":423,"change":427,"percent_change":428,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.86,23.89,34841.36637,297,23.7473,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":131,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",23.52,23.78,23.74,0.38,16305.842808,201,23.7448,{"date":449,"open":434,"high":434,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":367,"vwap":455},"2026-08-24",23.6,23.65,-0.27,-1.13,31633.834726,23.6754,{"date":457,"open":458,"high":459,"low":460,"close":458,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",23.92,23.9902,23.8501,0.12,0.5,22443.583034,245,23.9276,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":330,"vwap":474},"2026-08-20",23.95,23.705,23.8,-0.28,-1.16,22579.791264,23.822,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":328,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",23.84,24.11,24.08,0.92,21349.255782,221,24.0701,{"date":485,"open":486,"high":487,"low":477,"close":434,"change":208,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",23.9,23.94,-0.29,22132.285787,264,23.8694,{"date":493,"open":479,"high":479,"low":486,"close":494,"change":399,"percent_change":399,"volume":495,"transactions":496,"vwap":497},"2026-08-17",23.93,27042.637886,327,23.9403,{"date":499,"open":470,"high":468,"low":442,"close":494,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",0.11,0.46,20968.017042,236,23.909,{"date":506,"open":507,"high":507,"low":442,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.09,23.82,-0.2752,-1.14,71618.07807,529,23.8676,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",24.25,24.0401,24.0952,-0.1548,-0.64,101680.09994,413,24.0954,{"date":525,"open":526,"high":527,"low":516,"close":516,"change":306,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",24.3584,24.38,-0.61,19602.596615,220,24.2664,{"date":533,"open":516,"high":534,"low":516,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",24.4239,24.4,0.1161,0.48,10418.784841,183,24.3747,{"date":542,"open":516,"high":543,"low":544,"close":545,"change":546,"percent_change":328,"volume":547,"transactions":548,"vwap":549},"2026-08-07",24.415,24.2301,24.2839,0.0539,20208.49772,254,24.2995,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":198,"percent_change":427,"volume":556,"transactions":557,"vwap":558},"2026-08-06",24.225,24.31,24.22,24.23,13358.917042,224,24.2545,{"date":560,"open":561,"high":561,"low":555,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",24.3486,24.24,-0.13,-0.53,15501.393622,274,24.2612,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":131,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",24.2699,24.37,24.26,0.37,9224.224361,189,24.2872,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":116,"volume":583,"transactions":231,"vwap":584},"2026-08-03",24.19,24.289,24.28,0.0857,26437.496807,24.2487,{"date":586,"open":587,"high":562,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",24.12,24.1943,0.0743,0.31,47901.881565,389,24.1999,{"date":595,"open":478,"high":596,"low":597,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":260,"vwap":601},"2026-07-30",24.18,24.0603,-0.46,-1.87,12930.973454,24.1312,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":297,"volume":609,"transactions":610,"vwap":611},"2026-07-29",24.545,24.6646,24.53,24.58,0.04,37159.401017,334,24.5759,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":401,"vwap":619},"2026-07-28",24.27,24.54,0.1,0.41,48417.158845,24.4416,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.16,24.44,0.28,1.16,39075.073375,470,24.3439,{"date":630,"open":631,"high":555,"low":632,"close":622,"change":608,"percent_change":633,"volume":634,"transactions":446,"vwap":635},"2026-07-24",24.155,24.13,0.17,11648.612207,24.1631,{"date":637,"open":638,"high":639,"low":507,"close":587,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",24.1402,24.1899,-0.08,-0.33,20939.140276,321,24.1177,{"date":646,"open":647,"high":648,"low":587,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",24.15,24.2,-0.06,-0.25,12448.438876,246,24.1477,{"date":655,"open":554,"high":656,"low":657,"close":572,"change":658,"percent_change":199,"volume":659,"transactions":660,"vwap":661},"2026-07-21",24.275,24.21,-0.0122,9055.760895,162,24.2268,{"date":663,"open":664,"high":664,"low":657,"close":665,"change":666,"percent_change":229,"volume":667,"transactions":668,"vwap":669},"2026-07-20",24.32,24.2722,0.0722,16947.913767,320,24.2458,{"date":671,"open":672,"high":648,"low":673,"close":648,"change":649,"percent_change":650,"volume":674,"transactions":675,"vwap":676},"2026-07-17",24.1115,24.1,21164.737448,251,24.1129,{"date":678,"open":596,"high":572,"low":596,"close":572,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",0.13,0.54,12566.416915,174,24.2359,{"date":685,"open":686,"high":596,"low":686,"close":632,"change":328,"percent_change":480,"volume":687,"transactions":688,"vwap":689},"2026-07-15",23.99,17115.338935,296,24.1394,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":208,"percent_change":488,"volume":694,"transactions":695,"vwap":696},"2026-07-14",24,23.91,12129.855114,216,23.9428,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":608,"percent_change":633,"volume":702,"transactions":703,"vwap":704},"2026-07-13",23.75,23.9899,23.98,17883.719338,218,23.9017,{"date":706,"open":468,"high":707,"low":708,"close":487,"change":709,"percent_change":336,"volume":710,"transactions":9,"vwap":487},"2026-07-10",23.975,23.915,0.02,12900,{"date":712,"open":435,"high":458,"low":508,"close":458,"change":327,"percent_change":713,"volume":714,"transactions":9,"vwap":458},"2026-07-09",0.21,34100,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":288,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-08",23.67,23.872,23.87,1.36,38800,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":709,"percent_change":336,"volume":727,"transactions":9,"vwap":726},"2026-07-07",23.615,23.45,23.55,33900,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":116,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",23.3,23.53,1.51,22400,{"date":735,"open":736,"high":737,"low":738,"close":398,"change":198,"percent_change":427,"volume":739,"transactions":9,"vwap":398},"2026-07-02",23.08,23.22,23.02,53200,{"date":741,"open":255,"high":742,"low":255,"close":743,"change":501,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-01",23.28,23.19,2.02,56600,{"date":747,"open":748,"high":397,"low":748,"close":277,"change":616,"percent_change":749,"volume":750,"transactions":9,"vwap":277},"2026-06-30",22.52,0.44,61800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":209,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-29",22.6,22.78,22.57,22.63,-1.39,99500,{"date":760,"open":245,"high":761,"low":762,"close":761,"change":337,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",22.95,22.11,1.59,85400,{"date":766,"open":767,"high":767,"low":284,"close":226,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":226},"2026-06-25",22.87,-0.49,-2.12,124800,{"date":772,"open":773,"high":774,"low":761,"close":736,"change":428,"percent_change":775,"volume":776,"transactions":9,"vwap":736},"2026-06-24",23.16,23.39,-0.73,316400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",23.41,23.42,23.203,23.25,-0.44,-1.86,38400,{"date":787,"open":788,"high":719,"low":789,"close":790,"change":791,"percent_change":88,"volume":792,"transactions":9,"vwap":790},"2026-06-22",23.79,23.56,23.69,-0.19,21900,{"date":794,"open":486,"high":487,"low":795,"close":796,"change":89,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",23.77,23.88,-1,24200,{"date":800,"open":801,"high":571,"low":468,"close":587,"change":248,"percent_change":802,"volume":803,"transactions":9,"vwap":587},"2026-06-17",24.34,-0.58,24000,{"date":805,"open":806,"high":806,"low":516,"close":572,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":572},"2026-06-16",24.57,-0.47,-1.9,29900,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":608,"percent_change":297,"volume":815,"transactions":9,"vwap":814},"2026-06-15",24.75,24.84,24.73,14400,{"date":817,"open":615,"high":812,"low":606,"close":818,"change":167,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-12",24.69,0.82,16100,{"date":822,"open":516,"high":823,"low":555,"close":824,"change":427,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-11",24.66,24.49,-0.16,16900,{"date":828,"open":829,"high":830,"low":829,"close":606,"change":167,"percent_change":819,"volume":831,"transactions":9,"vwap":606},"2026-06-10",24.3,24.746,9800,{"date":833,"open":607,"high":607,"low":647,"close":834,"change":608,"percent_change":297,"volume":835,"transactions":9,"vwap":834},"2026-06-09",24.33,61500,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",24.47,24.63,24.29,-0.164,-0.67,25600,{"date":845,"open":846,"high":847,"low":543,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",24.81,24.82,24.454,-0.556,-2.22,43900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-04",25.08,25.15,24.942,25.01,0.045,0.18,15100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",25.11,25.115,24.94,24.965,-0.546,-2.14,25500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",25.59,25.4,25.511,0.541,2.17,22300,{"date":879,"open":880,"high":881,"low":818,"close":882,"change":391,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-01",24.7,25.14,24.97,0.97,58400,{"date":886,"open":887,"high":813,"low":887,"close":814,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":814},"2026-05-29",24.35,0.23,0.94,51200,{"date":892,"open":527,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",24.62,24.223,24.5,-0.88,-3.47,105100,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":807,"volume":905,"transactions":9,"vwap":903},"2026-05-27",25.24,25.43,25.38,-0.12,69600,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":136,"volume":912,"transactions":9,"vwap":910},"2026-05-26",25.25,25.57,25.5,0.33,47000,{"date":914,"open":863,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",25.349,24.87,25.17,-0.554,-2.15,92000,{"date":922,"open":923,"high":924,"low":903,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-21",25.71,25.735,25.724,-0.386,-1.48,32100,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":399,"percent_change":399,"volume":934,"transactions":9,"vwap":932},"2026-05-20",26.02,26.11,25.84,21800,{"date":936,"open":932,"high":937,"low":938,"close":932,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":932},"2026-05-19",26.19,26.030001,0.165,0.64,33100,{"date":943,"open":944,"high":938,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",26,25.839,25.945,-0.055,-0.21,41400,{"date":951,"open":931,"high":952,"low":944,"close":944,"change":240,"percent_change":953,"volume":954,"transactions":9,"vwap":944},"2026-05-15",26.17,-1.81,47800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",26.5,26.6,26.41,26.48,-0.26,-0.97,14700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":444,"percent_change":289,"volume":969,"transactions":9,"vwap":968},"2026-05-13",26.55,26.82,26.74,31300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",26.34,26.44,26.16,26.36,-0.081,-0.31,24400,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":461,"volume":985,"transactions":9,"vwap":983},"2026-05-11",26.4,26.54,26.441,0.031,48700,{"date":987,"open":988,"high":957,"low":981,"close":959,"change":327,"percent_change":989,"volume":990,"transactions":9,"vwap":959},"2026-05-08",26.47,0.19,45700,{"date":992,"open":993,"high":988,"low":994,"close":975,"change":640,"percent_change":187,"volume":803,"transactions":9,"vwap":975},"2026-05-07",26.39,26.35,{"date":996,"open":997,"high":998,"low":997,"close":973,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":973},"2026-05-06",26.23,26.482,0.366,1.4,33500,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":624,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",26.01,26.125,26.073999,0.074,11500,{"date":1010,"open":1004,"high":1011,"low":944,"close":944,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":944},"2026-05-04",26.15,-0.099,-0.38,36000,{"date":1016,"open":944,"high":1011,"low":944,"close":1017,"change":1018,"percent_change":199,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",26.099001,-0.013,20100,{"date":1021,"open":1022,"high":952,"low":923,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",25.72,26.112,0.392,1.52,59800,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-04-29",25.89,25.6,-0.547,-2.08,32300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":381,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",26.21,26.335,26.161,26.267,-0.097,22200,{"date":1043,"open":1044,"high":959,"low":1044,"close":1045,"change":1046,"percent_change":797,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",26.26,26.364,-0.266,38500,{"date":1049,"open":982,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":22,"volume":727,"transactions":9,"vwap":1050},"2026-04-24",26.63,26.28,0.354,{"date":1054,"open":1055,"high":960,"low":1056,"close":1057,"change":1058,"percent_change":896,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",26.46,26.135,26.276,-0.234,24800,{"date":1061,"open":982,"high":1062,"low":1063,"close":1063,"change":317,"percent_change":1013,"volume":1064,"transactions":9,"vwap":1063},"2026-04-22",26.62,26.51,36600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":240,"volume":1072,"transactions":9,"vwap":1070},"2026-04-21",26.65,26.7,26.53,26.61,-0.128,31400,{"date":1074,"open":1050,"high":1075,"low":1050,"close":1076,"change":1077,"percent_change":791,"volume":1078,"transactions":9,"vwap":1076},"2026-04-20",26.78,26.738,-0.052,17500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":337,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",26.66,26.81,26.79,0.097,22600,{"date":1087,"open":1081,"high":968,"low":958,"close":1088,"change":1089,"percent_change":462,"volume":1090,"transactions":9,"vwap":1088},"2026-04-16",26.693,0.133,32700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":888,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",26.32,26.565,26.56,0.87,28400,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":45,"volume":1104,"transactions":9,"vwap":1102},"2026-04-14",26.040001,26.429,26.33,0.26,27600,{"date":1106,"open":1029,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":428,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",26.14,25.87,26.07,-0.045,28200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":649,"volume":1118,"transactions":9,"vwap":1116},"2026-04-10",26.2,26.059999,26.115,-0.015,28000,{"date":1120,"open":1004,"high":1121,"low":1122,"close":1123,"change":306,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-09",26.148,25.852,26.13,-0.57,39900,{"date":1127,"open":932,"high":1128,"low":932,"close":1051,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1051},"2026-04-08",26.38,0.81,3.18,71600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":317,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",25.42,25.53,25.3,25.47,-0.39,113000,{"date":1141,"open":873,"high":1142,"low":1143,"close":909,"change":608,"percent_change":297,"volume":1144,"transactions":9,"vwap":909},"2026-04-06",25.69,25.35,79200,{"date":1146,"open":873,"high":1147,"low":1148,"close":1135,"change":208,"percent_change":452,"volume":1149,"transactions":9,"vwap":1135},"2026-04-02",25.67,25.2,29500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1030,"change":317,"percent_change":1138,"volume":1149,"transactions":9,"vwap":1030},"2026-04-01",25.62,25.88,25.575,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",25.16,25.75,25.091999,25.7,0.53,2.11,52600,{"date":1165,"open":1166,"high":903,"low":1167,"close":917,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":917},"2026-03-30",25.26,25.1,-0.6,-2.33,27900,{"date":1172,"open":944,"high":1173,"low":1174,"close":1174,"change":563,"percent_change":1175,"volume":1078,"transactions":9,"vwap":1174},"2026-03-27",26.039,25.77,-0.5,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",26.24,26.275,25.9,-0.66,-2.48,25100,{"date":1185,"open":1186,"high":1186,"low":982,"close":1095,"change":1187,"percent_change":1188,"volume":815,"transactions":9,"vwap":1095},"2026-03-25",26.73,0.57,2.19,{"date":1190,"open":1109,"high":1017,"low":1191,"close":1192,"change":317,"percent_change":1013,"volume":1193,"transactions":9,"vwap":1192},"2026-03-24",25.95,25.99,23600,{"date":1195,"open":1196,"high":993,"low":1197,"close":1198,"change":713,"percent_change":1129,"volume":1199,"transactions":9,"vwap":1198},"2026-03-23",26.12,26.08,26.09,39600,{"date":1201,"open":1044,"high":1202,"low":1153,"close":1153,"change":249,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1153},"2026-03-20",26.31,-2.34,44700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":957,"change":89,"percent_change":1210,"volume":1211,"transactions":9,"vwap":957},"2026-03-19",26.49,26.645,26.202,-0.9,67800,{"date":1213,"open":1214,"high":1215,"low":968,"close":968,"change":1168,"percent_change":1216,"volume":1217,"transactions":9,"vwap":968},"2026-03-18",27.34,27.377,-2.19,30700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1214,"change":199,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1214},"2026-03-17",27.46,27.535,27.33,-0.18,37900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-16",27.23,27.56,27.39,1.11,21300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":1237,"percent_change":102,"volume":1238,"transactions":9,"vwap":1234},"2026-03-13",27.09,27.35,27.049,0.15,15000,{"date":1240,"open":1241,"high":1227,"low":1242,"close":1243,"change":641,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",27.15,26.895,26.94,-1.21,37600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-11",27.362,27.379,27.1,27.27,-0.307,-1.11,18400,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":714,"transactions":9,"vwap":1259},"2026-03-10",27.26,27.85,27.577,0.477,1.76,{"date":1263,"open":1067,"high":1227,"low":1264,"close":1250,"change":337,"percent_change":22,"volume":1265,"transactions":9,"vwap":1250},"2026-03-09",26.58,42900,{"date":1267,"open":1268,"high":1242,"low":1268,"close":968,"change":288,"percent_change":1269,"volume":1270,"transactions":9,"vwap":968},"2026-03-06",26.43,1.21,65600,{"date":1272,"open":975,"high":1273,"low":1051,"close":1274,"change":1275,"percent_change":1276,"volume":1199,"transactions":9,"vwap":1274},"2026-03-05",26.57,26.42,-0.54,-2,{"date":1278,"open":1083,"high":1279,"low":1280,"close":1281,"change":888,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-04",26.99,26.75,26.96,0.86,36100,{"date":1285,"open":1286,"high":1287,"low":1036,"close":1186,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1186},"2026-03-03",26.71,26.84,-0.69,-2.52,130600,{"date":1292,"open":1257,"high":1221,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-02",27.07,27.42,-0.41,-1.47,75500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":948,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-27",27.98,28,27.74,27.83,-0.75,62300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":510,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-26",28.13,28.17,27.82,28.040001,-3.91,88000,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":427,"percent_change":248,"volume":1319,"transactions":9,"vwap":1318},"2026-02-25",29,29.3,29.18,50800,{"date":1321,"open":1322,"high":1317,"low":1322,"close":1323,"change":199,"percent_change":428,"volume":727,"transactions":9,"vwap":1323},"2026-02-24",28.88,29.22,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":89,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",29.39,29.559,29.14,29.27,-0.81,60500,{"date":1333,"open":1316,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":167,"volume":1337,"transactions":9,"vwap":1334},"2026-02-20",29.51,28.89,0.06,40900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-19",29.36,29.622,29.45,-0.194,-0.65,14100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":157,"volume":1352,"transactions":9,"vwap":1350},"2026-02-18",29.6,29.86,29.644,0.198,23400,{"date":1354,"open":1334,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":89,"volume":1359,"transactions":9,"vwap":1357},"2026-02-17",29.65,29.29,29.446,-0.071,23700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":229,"volume":1367,"transactions":9,"vwap":1365},"2026-02-13",29.4,29.64,29.265,29.517,0.087,27500,{"date":1369,"open":1370,"high":1370,"low":1356,"close":1371,"change":258,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",30.08,29.43,-3.1,45600,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":248,"percent_change":598,"volume":1379,"transactions":9,"vwap":1378},"2026-02-11",30.61,30.225,30.37,20700,{"date":1381,"open":1378,"high":1382,"low":1383,"close":1384,"change":199,"percent_change":825,"volume":1385,"transactions":9,"vwap":1384},"2026-02-10",30.7,30.358,30.51,84500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1237,"percent_change":52,"volume":1391,"transactions":9,"vwap":1390},"2026-02-09",30.31,30.65,30.56,18800,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-06",29.87,30.53,30.41,0.74,2.49,30400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":317,"volume":1407,"transactions":9,"vwap":1405},"2026-02-05",29.91,30.094999,29.66,29.67,-0.03,160400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":842,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-04",30.33,29.521,29.7,-2.21,99400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1378,"change":768,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1378},"2026-02-03",30.69,30.25,-1.59,35600,{"date":1422,"open":1417,"high":1423,"low":1417,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-02",31.049999,30.86,0.01,0.03,52800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":141,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-30",31,31.17,30.8,30.85,-1.09,64000,{"date":1437,"open":1438,"high":1438,"low":1430,"close":1439,"change":802,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-29",31.41,31.19,-1.83,34900,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":616,"percent_change":288,"volume":1447,"transactions":9,"vwap":1446},"2026-01-28",31.86,31.73,31.77,41500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":328,"volume":1454,"transactions":9,"vwap":1452},"2026-01-27",31.76,31.65,31.67,0.07,55500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1453,"percent_change":328,"volume":954,"transactions":9,"vwap":1460},"2026-01-26",31.54,31.7,31.53,31.6,{"date":1462,"open":1463,"high":1451,"low":1463,"close":1459,"change":1426,"percent_change":616,"volume":1464,"transactions":9,"vwap":1459},"2026-01-23",31.42,39000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":391,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-22",31.61,31.62,31.5,0.77,57800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":989,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-21",31.46,31.49,31.16,31.26,0.61,47200,{"date":1481,"open":1439,"high":1482,"low":1483,"close":1484,"change":791,"percent_change":528,"volume":1033,"transactions":9,"vwap":1484},"2026-01-20",31.24,30.907,31.07,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1477,"change":791,"percent_change":1168,"volume":1489,"transactions":9,"vwap":1477},"2026-01-16",31.45,31.15,62900,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1487,"change":1223,"percent_change":1124,"volume":1041,"transactions":9,"vwap":1487},"2026-01-15",31.64,31.4,{"date":1495,"open":1496,"high":1492,"low":1496,"close":1497,"change":608,"percent_change":679,"volume":1498,"transactions":9,"vwap":1497},"2026-01-14",31.51,31.63,19600,{"date":1500,"open":1463,"high":1501,"low":1463,"close":1502,"change":248,"percent_change":783,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",31.679,31.59,61100,{"date":1505,"open":1463,"high":1445,"low":1463,"close":1445,"change":1161,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1445},"2026-01-12",1.7,13600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":649,"volume":869,"transactions":9,"vwap":1512},"2026-01-09",31.31,31.059999,31.2,-0.019,{"date":1515,"open":1424,"high":1516,"low":1424,"close":1516,"change":1517,"percent_change":1518,"volume":843,"transactions":9,"vwap":1516},"2026-01-08",31.219,0.216,0.7,{"date":1520,"open":1521,"high":1521,"low":1430,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-07",31.23,31.0030003,-0.277,-0.89,19300,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":649,"volume":1531,"transactions":9,"vwap":1529},"2026-01-06",31.55,31.28,-0.02,27400,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-05",30.88,31.342,31.3,0.39,1.26,72000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-02",30.54,30.98,30.91,0.91,3.03,52400,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1319,"transactions":9,"vwap":1552},"2025-12-31",30.38,29.94,30,-0.52,-1.7,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":757,"volume":1561,"transactions":9,"vwap":1558},"2025-12-30",30.02,30.52,29.93,-0.43,152500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2025-12-29",30.81,30.95,30.75,-0.22,-0.71,37800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1431,"change":391,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1431},"2025-12-26",30.92,31.18,0.78,24900,{"date":1577,"open":1578,"high":1579,"low":1544,"close":1580,"change":1336,"percent_change":989,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",31.01,31.030001,30.93,123600,{"date":1583,"open":1424,"high":1430,"low":1382,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-23",30.87,-0.23,-0.74,33200,{"date":1589,"open":1433,"high":1590,"low":1433,"close":1590,"change":21,"percent_change":889,"volume":1591,"transactions":9,"vwap":1590},"2025-12-22",31.1,16700,{"date":1593,"open":1594,"high":1580,"low":1594,"close":1564,"change":444,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1564},"2025-12-19",30.59,1.25,15400,{"date":1598,"open":1382,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1518,"volume":1602,"transactions":9,"vwap":1600},"2025-12-18",30.76,30.43,0.212,20800,{"date":1604,"open":1605,"high":1382,"low":1606,"close":1607,"change":1608,"percent_change":1124,"volume":1609,"transactions":9,"vwap":1607},"2025-12-17",30.48,30.2,30.218,-0.172,119700,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1608,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-16",30.5,30.17,30.39,-0.56,44900,{"date":1618,"open":1564,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":809,"transactions":9,"vwap":1620},"2025-12-15",30.89,30.562,-0.518,-1.67,{"date":1624,"open":1625,"high":1536,"low":1626,"close":1627,"change":709,"percent_change":1336,"volume":1628,"transactions":9,"vwap":1627},"2025-12-12",31.11,30.82,31.08,16200,{"date":1630,"open":1430,"high":1627,"low":1631,"close":1511,"change":904,"percent_change":1013,"volume":1632,"transactions":9,"vwap":1511},"2025-12-11",30.67,20400,{"date":1634,"open":1512,"high":1635,"low":1565,"close":1573,"change":859,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1573},"2025-12-10",31.27,0.58,41300,{"date":1639,"open":1640,"high":1430,"low":1641,"close":1430,"change":563,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1430},"2025-12-09",30.845,30.74,-0.42,24700,{"date":1645,"open":1646,"high":1488,"low":1646,"close":1647,"change":1453,"percent_change":888,"volume":1648,"transactions":9,"vwap":1647},"2025-12-08",30.99,31.13,27100,{"date":1650,"open":1424,"high":1512,"low":1424,"close":1511,"change":1651,"percent_change":162,"volume":1652,"transactions":9,"vwap":1511},"2025-12-05",0.27,31900,{"date":1654,"open":1566,"high":1655,"low":1566,"close":1656,"change":1425,"percent_change":1426,"volume":785,"transactions":9,"vwap":1656},"2025-12-04",30.884,30.79,{"date":1658,"open":1612,"high":1534,"low":1612,"close":1659,"change":641,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",30.78,-1.06,50200,{"date":1663,"open":1512,"high":1512,"low":1664,"close":1625,"change":825,"percent_change":1665,"volume":1217,"transactions":9,"vwap":1625},"2025-12-02",30.9,-0.51,{"date":1667,"open":1430,"high":1668,"low":1430,"close":1635,"change":116,"percent_change":1669,"volume":851,"transactions":9,"vwap":1635},"2025-12-01",31.35,1.13,{"date":1671,"open":1430,"high":1672,"low":1534,"close":1572,"change":1406,"percent_change":317,"volume":1673,"transactions":9,"vwap":1572},"2025-11-28",31.09,39500,{"date":1675,"open":1512,"high":1512,"low":1433,"close":1565,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1565},"2025-11-26",-0.772,-2.43,68000,{"date":1680,"open":1681,"high":1682,"low":1457,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-25",31.8,31.81,31.722,0.162,0.51,27300,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-24",31.040001,31.56,0.85,2.77,70000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-21",30.6,30.956,30.34,30.71,0.127,0.42,18500,{"date":1704,"open":1705,"high":1705,"low":1395,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-20",31.71,30.583,-0.767,-2.45,54700,{"date":1711,"open":1452,"high":1452,"low":1712,"close":1668,"change":1713,"percent_change":510,"volume":1714,"transactions":9,"vwap":1668},"2025-11-19",31.21,-0.363,42400,{"date":1716,"open":1487,"high":1682,"low":1717,"close":1718,"change":1719,"percent_change":904,"volume":1720,"transactions":9,"vwap":1718},"2025-11-18",31.306,31.713,-0.037,46000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":948,"volume":1728,"transactions":9,"vwap":1726},"2025-11-17",31.69,31.99,31.57,31.75,-0.067,41000,{"date":1730,"open":1731,"high":1732,"low":1726,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-14",31.82,32.32,31.817,-0.413,-1.28,35300,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":427,"percent_change":904,"volume":1569,"transactions":9,"vwap":1741},"2025-11-13",32.57,32.049999,32.23,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":640,"percent_change":650,"volume":1720,"transactions":9,"vwap":1747},"2025-11-12",32.265,32.36,32.15,32.27,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1406,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-11",32.39,32.49,32.31,32.35,-0.09,25900,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1669,"volume":1762,"transactions":9,"vwap":1760},"2025-11-10",32.22,32.46,32.38,0.361,17000,{"date":1764,"open":1765,"high":1766,"low":1705,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-07",32.029999,32.040001,32.019001,-0.274,-0.85,69300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-06",32.34,32.5,32.155,32.293,0.193,0.6,45100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":616,"percent_change":590,"volume":826,"transactions":9,"vwap":1785},"2025-11-05",32.18,32.24,32,32.099998,{"date":1787,"open":1788,"high":1788,"low":1784,"close":1784,"change":1295,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1784},"2025-11-04",32.2,-1.27,50600,{"date":1792,"open":1793,"high":1774,"low":1794,"close":1795,"change":1336,"percent_change":989,"volume":1796,"transactions":9,"vwap":1795},"2025-11-03",32.47,32.17,32.41,92200,{"date":1798,"open":1759,"high":1774,"low":1785,"close":1753,"change":563,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1753},"2025-10-31",-0.4,72500,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1111,"transactions":9,"vwap":1805},"2025-10-30",32.13,32.589,32.48,-0.931,-2.79,{"date":1809,"open":1810,"high":24,"low":1811,"close":1812,"change":1813,"percent_change":1453,"volume":1814,"transactions":9,"vwap":1812},"2025-10-29",33.5,33.31,33.411,0.022,61600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":904,"volume":1822,"transactions":9,"vwap":1820},"2025-10-28",33.42,33.43,33.2,33.389,-0.041,84200,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1818,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1818},"2025-10-27",33.26,33.486,0.362,1.09,66300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":121,"volume":1837,"transactions":9,"vwap":1835},"2025-10-24",33.058998,33.129,33,33.068001,0.208,41600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":52,"percent_change":732,"volume":1844,"transactions":9,"vwap":1843},"2025-10-23",32.68,32.94,32.56,32.86,19100,{"date":1846,"open":1847,"high":1848,"low":1782,"close":1849,"change":89,"percent_change":1586,"volume":1569,"transactions":9,"vwap":1849},"2025-10-22",32.65,32.66,32.37,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1223,"percent_change":1855,"volume":1837,"transactions":9,"vwap":1854},"2025-10-21",32.82,32.51,32.61,-0.55,{"date":1857,"open":1751,"high":1858,"low":1741,"close":1858,"change":1859,"percent_change":1860,"volume":1581,"transactions":9,"vwap":1858},"2025-10-20",32.79,0.551,1.71,{"date":1862,"open":1468,"high":1752,"low":1468,"close":1863,"change":1864,"percent_change":268,"volume":1865,"transactions":9,"vwap":1863},"2025-10-17",32.239,0.189,17100,{"date":1867,"open":1868,"high":1747,"low":1869,"close":1740,"change":1870,"percent_change":1344,"volume":1871,"transactions":9,"vwap":1740},"2025-10-16",32.25,31.985,-0.209,165300,{"date":1873,"open":1794,"high":1774,"low":1874,"close":1875,"change":1876,"percent_change":889,"volume":815,"transactions":9,"vwap":1875},"2025-10-15",32.169,32.259,0.299,{"date":1878,"open":1444,"high":1783,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-14",31.675,31.96,-0.354,-1.1,24500,{"date":1885,"open":1782,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-13",32.369,32.16,32.314,1.014,3.24,37200,{"date":1893,"open":1894,"high":1895,"low":1579,"close":1536,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1536},"2025-10-10",32.8,32.882,-1.52,-4.63,108900,{"date":1900,"open":1901,"high":1901,"low":1852,"close":1852,"change":89,"percent_change":775,"volume":1902,"transactions":9,"vwap":1852},"2025-10-09",33.16,22100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":198,"percent_change":1406,"volume":1909,"transactions":9,"vwap":1908},"2025-10-08",32.97,33.11,32.96,33.060001,23300,{"date":1911,"open":1912,"high":1819,"low":1907,"close":1913,"change":208,"percent_change":948,"volume":1072,"transactions":9,"vwap":1913},"2025-10-07",33.15,33.07,{"date":1915,"open":1916,"high":1912,"low":1916,"close":1917,"change":1918,"percent_change":1103,"volume":1254,"transactions":9,"vwap":1917},"2025-10-06",32.98,33.14,0.085,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":427,"volume":1575,"transactions":9,"vwap":1923},"2025-10-03",33.3,33.029999,33.055,-0.014,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":713,"volume":1931,"transactions":9,"vwap":1929},"2025-10-02",33.099998,32.996,33.069,0.069,22000,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1834,"change":616,"percent_change":229,"volume":1936,"transactions":9,"vwap":1834},"2025-10-01",33.049999,32.9,22800,{"date":1938,"open":1935,"high":1922,"low":1935,"close":1935,"change":399,"percent_change":399,"volume":990,"transactions":9,"vwap":1935},"2025-09-30",{"date":1940,"open":1941,"high":1916,"low":1941,"close":1935,"change":1553,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1935},"2025-09-29",32.77,-1.56,34700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1817,"change":649,"percent_change":1223,"volume":1948,"transactions":9,"vwap":1817},"2025-09-26",33.47,33.306,35500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1453,"percent_change":713,"volume":1954,"transactions":9,"vwap":1952},"2025-09-25",33.46,33.48,33.316,9900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":297,"percent_change":537,"volume":1960,"transactions":9,"vwap":1959},"2025-09-24",33.27,33.49,33.41,17900,{"date":1962,"open":1963,"high":1963,"low":1819,"close":1964,"change":306,"percent_change":318,"volume":803,"transactions":9,"vwap":1964},"2025-09-23",33.45,33.25,{"date":1966,"open":1810,"high":1810,"low":1967,"close":1968,"change":198,"percent_change":1406,"volume":1969,"transactions":9,"vwap":1968},"2025-09-22",33.385,33.4,41800,{"date":1971,"open":1963,"high":1810,"low":1811,"close":1959,"change":1426,"percent_change":131,"volume":1972,"transactions":9,"vwap":1959},"2025-09-19",73000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":208,"volume":1980,"transactions":9,"vwap":1978},"2025-09-18",33.39,33.425,33.305,33.38,-0.022,23100,{"date":1982,"open":1968,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":911,"volume":1987,"transactions":9,"vwap":1985},"2025-09-17",33.44,33.33,33.402,0.111,45500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":713,"volume":1995,"transactions":9,"vwap":1993},"2025-09-16",33.28,33.32,33.166,33.291,0.071,19900,{"date":1997,"open":1998,"high":1998,"low":1912,"close":1999,"change":336,"percent_change":391,"volume":2000,"transactions":9,"vwap":1999},"2025-09-15",33.36,33.22,36300,{"date":2002,"open":2003,"high":1912,"low":2004,"close":1917,"change":1426,"percent_change":131,"volume":2005,"transactions":9,"vwap":1917},"2025-09-12",33.095001,33.084999,24100,{"date":2007,"open":2008,"high":2009,"low":1834,"close":1906,"change":461,"percent_change":337,"volume":1097,"transactions":9,"vwap":1906},"2025-09-11",33.040001,33.125,{"date":2011,"open":1935,"high":2012,"low":1935,"close":2013,"change":1530,"percent_change":649,"volume":1399,"transactions":9,"vwap":2013},"2025-09-10",33.025002,32.99,{"date":2015,"open":2016,"high":1934,"low":2017,"close":2018,"change":461,"percent_change":337,"volume":1111,"transactions":9,"vwap":2018},"2025-09-09",32.89,32.886,33.0099983,{"date":2020,"open":2021,"high":2016,"low":2021,"close":2016,"change":2022,"percent_change":1161,"volume":2023,"transactions":9,"vwap":2016},"2025-09-08",32.73,0.174,95300,{"date":2025,"open":1941,"high":1941,"low":2026,"close":2027,"change":2028,"percent_change":1778,"volume":1844,"transactions":9,"vwap":2027},"2025-09-05",32.63,32.716,0.196,{"date":2030,"open":1739,"high":2031,"low":1793,"close":2032,"change":2033,"percent_change":2034,"volume":869,"transactions":9,"vwap":2032},"2025-09-04",32.588,32.52,-0.065,-0.2,{"date":2036,"open":2037,"high":2038,"low":1759,"close":2039,"change":2040,"percent_change":709,"volume":2041,"transactions":9,"vwap":2039},"2025-09-03",32.59,32.639,32.585,0.005,21500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":1426,"percent_change":131,"volume":2047,"transactions":9,"vwap":2045},"2025-09-02",32.43,32.58,32.3,29600,{"date":2049,"open":1752,"high":2037,"low":1752,"close":2050,"change":2051,"percent_change":1187,"volume":2052,"transactions":9,"vwap":2050},"2025-08-29",32.55,0.185,101500,{"date":2054,"open":2055,"high":2055,"low":1741,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-28",32.4,32.365,-0.645,-1.95,30100,{"date":2061,"open":1912,"high":1912,"low":2017,"close":2018,"change":428,"percent_change":1665,"volume":2062,"transactions":9,"vwap":2018},"2025-08-27",23900,{"date":2064,"open":2065,"high":2066,"low":1912,"close":2065,"change":1425,"percent_change":1426,"volume":2067,"transactions":9,"vwap":2065},"2025-08-26",33.18,33.235,22700,{"date":2069,"open":2070,"high":1999,"low":1927,"close":2071,"change":1453,"percent_change":713,"volume":1019,"transactions":9,"vwap":2071},"2025-08-25",33.12,33.17,{"date":2073,"open":2074,"high":2075,"low":2074,"close":1927,"change":2076,"percent_change":1701,"volume":2062,"transactions":9,"vwap":1927},"2025-08-22",32.88,33.13,0.14,{"date":2078,"open":2079,"high":1916,"low":1852,"close":1907,"change":131,"percent_change":1651,"volume":2080,"transactions":9,"vwap":1907},"2025-08-21",32.85,12300,{"date":2082,"open":2016,"high":2016,"low":2083,"close":2084,"change":1007,"percent_change":888,"volume":792,"transactions":9,"vwap":2084},"2025-08-20",32.72,32.87,{"date":2086,"open":2087,"high":1841,"low":2087,"close":2088,"change":2089,"percent_change":327,"volume":2090,"transactions":9,"vwap":2088},"2025-08-19",32.75,32.796,0.016,38100,{"date":2092,"open":2087,"high":2093,"low":2087,"close":2094,"change":2095,"percent_change":336,"volume":2096,"transactions":9,"vwap":2094},"2025-08-18",32.91,32.78,0.027,30300,{"date":2098,"open":2021,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":462,"volume":2103,"transactions":9,"vwap":2101},"2025-08-15",32.76,32.662,32.753,0.164,37700,{"date":2105,"open":2021,"high":2021,"low":2106,"close":1804,"change":306,"percent_change":598,"volume":2107,"transactions":9,"vwap":1804},"2025-08-14",32.494,17200,{"date":2109,"open":1739,"high":2087,"low":1739,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-13",32.739,0.271,0.83,15800,{"date":2115,"open":1868,"high":2116,"low":1783,"close":2117,"change":2118,"percent_change":1129,"volume":1078,"transactions":9,"vwap":2117},"2025-08-12",32.495,32.468,0.261,{"date":2120,"open":1803,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":452,"volume":2125,"transactions":9,"vwap":2123},"2025-08-11",32.26,32.12,32.207,-0.086,65200,{"date":2127,"open":1732,"high":1773,"low":2128,"close":1776,"change":2129,"percent_change":1425,"volume":2130,"transactions":9,"vwap":1776},"2025-08-08",32.194,0.003,56700,{"date":2132,"open":1732,"high":1732,"low":2133,"close":2134,"change":2135,"percent_change":167,"volume":1231,"transactions":9,"vwap":2134},"2025-08-07",32.14,32.29,0.065,{"date":2137,"open":1788,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":501,"volume":860,"transactions":9,"vwap":2140},"2025-08-06",32.244,32.080002,32.225,0.146,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":21,"volume":2148,"transactions":9,"vwap":2146},"2025-08-05",32.151,32.07,32.078999,0.094,8200,{"date":2150,"open":1681,"high":2139,"low":1681,"close":1869,"change":2151,"percent_change":1828,"volume":1238,"transactions":9,"vwap":1869},"2025-08-04",0.346,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1041,"transactions":9,"vwap":2156},"2025-08-01",31.85,31.453,31.639,-0.268,-0.84,{"date":2160,"open":2161,"high":1767,"low":2162,"close":2163,"change":2164,"percent_change":989,"volume":2165,"transactions":9,"vwap":2163},"2025-07-31",31.84,31.772,31.907,0.059,25300,{"date":2167,"open":2168,"high":2169,"low":1682,"close":2170,"change":2171,"percent_change":1169,"volume":2172,"transactions":9,"vwap":2170},"2025-07-30",31.88,31.945,31.848,-0.761,18200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2040,"percent_change":709,"volume":2179,"transactions":9,"vwap":2178},"2025-07-29",32.6,32.7,32.54,32.609,14800,{"date":2181,"open":2182,"high":2099,"low":2183,"close":2184,"change":2185,"percent_change":1585,"volume":1085,"transactions":9,"vwap":2184},"2025-07-28",32.663,32.572,32.604,-0.075,{"date":2187,"open":2084,"high":2084,"low":2177,"close":2188,"change":2189,"percent_change":1754,"volume":2062,"transactions":9,"vwap":2188},"2025-07-25",32.679,-0.031,{"date":2191,"open":2176,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":199,"volume":2196,"transactions":9,"vwap":2194},"2025-07-24",32.724,32.62,32.71,-0.016,11900,{"date":2198,"open":2087,"high":1941,"low":2026,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-23",32.726,0.131,0.4,15600,{"date":2204,"open":1795,"high":2205,"low":1795,"close":2206,"change":2207,"percent_change":859,"volume":2208,"transactions":9,"vwap":2206},"2025-07-22",32.64,32.595,0.058,13700,{"date":2210,"open":2044,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":208,"volume":1591,"transactions":9,"vwap":2213},"2025-07-21",32.583,32.42,32.537,-0.023,{"date":2216,"open":1751,"high":2037,"low":1751,"close":1842,"change":2217,"percent_change":1537,"volume":2218,"transactions":9,"vwap":1842},"2025-07-18",0.125,20300,{"date":2220,"open":2221,"high":1751,"low":2222,"close":2223,"change":939,"percent_change":1685,"volume":2224,"transactions":9,"vwap":2223},"2025-07-17",32.362,32.319,32.435,20000,{"date":2226,"open":2134,"high":2212,"low":2227,"close":1747,"change":2228,"percent_change":783,"volume":2229,"transactions":9,"vwap":1747},"2025-07-16",32.201,-0.142,28600,{"date":2231,"open":2232,"high":2232,"low":2134,"close":2233,"change":2234,"percent_change":126,"volume":2235,"transactions":9,"vwap":2233},"2025-07-15",32.44,32.412,0.318,21600,{"date":2237,"open":1784,"high":2238,"low":1784,"close":2239,"change":2147,"percent_change":21,"volume":2240,"transactions":9,"vwap":2239},"2025-07-14",32.191,32.094002,11300,{"date":2242,"open":1450,"high":1784,"low":1450,"close":1784,"change":1336,"percent_change":989,"volume":2243,"transactions":9,"vwap":1784},"2025-07-11",11600,{"date":2245,"open":2246,"high":1784,"low":2247,"close":2248,"change":2249,"percent_change":608,"volume":869,"transactions":9,"vwap":2248},"2025-07-10",31.87,31.831,31.94,0.014,{"date":2251,"open":2246,"high":2252,"low":2253,"close":2254,"change":841,"percent_change":1665,"volume":2255,"transactions":9,"vwap":2254},"2025-07-09",31.988,31.775,31.926,12500,{"date":2257,"open":2258,"high":1785,"low":2258,"close":2259,"change":911,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-08",31.93,32.09,1.04,17700,{"date":2263,"open":1459,"high":2264,"low":1459,"close":1450,"change":989,"percent_change":1778,"volume":1980,"transactions":9,"vwap":1450},"2025-07-07",31.875,{"date":2266,"open":1457,"high":2267,"low":2268,"close":1725,"change":2269,"percent_change":641,"volume":2270,"transactions":9,"vwap":1725},"2025-07-03",31.642,31.531,-0.106,11000,{"date":2272,"open":1475,"high":1458,"low":1475,"close":2273,"change":2274,"percent_change":640,"volume":2202,"transactions":9,"vwap":2273},"2025-07-02",31.676,-0.024,{"date":2276,"open":1468,"high":1444,"low":1468,"close":1458,"change":1406,"percent_change":1754,"volume":2196,"transactions":9,"vwap":1458},"2025-07-01",{"date":2278,"open":1705,"high":1682,"low":1725,"close":1445,"change":1406,"percent_change":1754,"volume":2279,"transactions":9,"vwap":1445},"2025-06-30",35100,{"date":2281,"open":1681,"high":1681,"low":1492,"close":1450,"change":1560,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1450},"2025-06-27",-1.34,15500,{"date":2285,"open":2044,"high":2044,"low":2286,"close":2286,"change":2287,"percent_change":240,"volume":2288,"transactions":9,"vwap":2286},"2025-06-26",32.19,-0.155,63900,{"date":2290,"open":1750,"high":1750,"low":2121,"close":2291,"change":1110,"percent_change":248,"volume":2172,"transactions":9,"vwap":2291},"2025-06-25",32.345,{"date":2293,"open":1745,"high":2055,"low":2294,"close":1750,"change":1761,"percent_change":1669,"volume":2295,"transactions":9,"vwap":1750},"2025-06-24",32.115,25800,{"date":2297,"open":1726,"high":1740,"low":1726,"close":2298,"change":2299,"percent_change":2300,"volume":877,"transactions":9,"vwap":2298},"2025-06-23",32.028999,0.319,1.01,{"date":2302,"open":2303,"high":2303,"low":1705,"close":1705,"change":364,"percent_change":418,"volume":2304,"transactions":9,"vwap":1705},"2025-06-20",32.060001,14900,{"date":2306,"open":1794,"high":1794,"low":2307,"close":2145,"change":2308,"percent_change":141,"volume":2309,"transactions":9,"vwap":2145},"2025-06-18",32.0019989,-0.109,11100,{"date":2311,"open":1785,"high":2312,"low":2303,"close":2313,"change":2314,"percent_change":1406,"volume":2315,"transactions":9,"vwap":2313},"2025-06-17",32.28,32.179,-0.011,11700,{"date":2317,"open":1766,"high":1732,"low":1766,"close":2286,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2286},"2025-06-16",0.251,0.79,16600,{"date":2322,"open":1765,"high":1740,"low":1731,"close":2323,"change":248,"percent_change":783,"volume":2324,"transactions":9,"vwap":2323},"2025-06-13",31.939,7500,{"date":2326,"open":2303,"high":1785,"low":2327,"close":2146,"change":399,"percent_change":399,"volume":2328,"transactions":9,"vwap":2146},"2025-06-12",32.02,8500,{"date":2330,"open":2331,"high":2133,"low":2331,"close":2146,"change":616,"percent_change":590,"volume":2332,"transactions":9,"vwap":2146},"2025-06-11",31.98,10500,{"date":2334,"open":1784,"high":2335,"low":2246,"close":2336,"change":399,"percent_change":399,"volume":2337,"transactions":9,"vwap":2336},"2025-06-10",32.016998,31.979,5800,{"date":2339,"open":1681,"high":1766,"low":1681,"close":2336,"change":2340,"percent_change":2341,"volume":809,"transactions":9,"vwap":2336},"2025-06-09",0.144,0.45,{"date":2343,"open":1497,"high":2154,"low":1497,"close":2344,"change":390,"percent_change":633,"volume":2345,"transactions":9,"vwap":2344},"2025-06-06",31.835,33600,{"date":2347,"open":1725,"high":2348,"low":1725,"close":2349,"change":590,"percent_change":126,"volume":2350,"transactions":9,"vwap":2349},"2025-06-05",31.79,31.78,21200,{"date":2352,"open":1668,"high":2353,"low":1668,"close":2354,"change":590,"percent_change":126,"volume":2350,"transactions":9,"vwap":2354},"2025-06-04",31.599,31.47,{"date":2356,"open":2357,"high":2357,"low":1627,"close":1476,"change":327,"percent_change":297,"volume":2041,"transactions":9,"vwap":1476},"2025-06-03",31.39,{"date":2359,"open":2360,"high":1512,"low":1572,"close":1625,"change":1237,"percent_change":537,"volume":1427,"transactions":9,"vwap":1625},"2025-06-02",30.96,{"date":2362,"open":1439,"high":1439,"low":1656,"close":2360,"change":977,"percent_change":2363,"volume":978,"transactions":9,"vwap":2360},"2025-05-30",-0.99,{"date":2365,"open":1512,"high":2357,"low":1512,"close":1635,"change":564,"percent_change":1622,"volume":2366,"transactions":9,"vwap":1635},"2025-05-29",12800,{"date":2368,"open":2258,"high":2258,"low":1446,"close":1681,"change":1530,"percent_change":649,"volume":2369,"transactions":9,"vwap":1681},"2025-05-28",35800,{"date":2371,"open":2372,"high":2246,"low":2373,"close":1731,"change":640,"percent_change":650,"volume":2374,"transactions":9,"vwap":1731},"2025-05-27",31.74,31.692,40100,{"date":2376,"open":2372,"high":2377,"low":2372,"close":2378,"change":297,"percent_change":462,"volume":2379,"transactions":9,"vwap":2378},"2025-05-23",31.91,31.9,10200,{"date":2381,"open":1502,"high":2382,"low":1502,"close":2372,"change":2185,"percent_change":89,"volume":2383,"transactions":9,"vwap":2372},"2025-05-22",31.83,11800,{"date":2385,"open":2246,"high":2258,"low":1681,"close":2386,"change":947,"percent_change":428,"volume":2387,"transactions":9,"vwap":2386},"2025-05-21",31.815,19500,{"date":2389,"open":2390,"high":2248,"low":2391,"close":2246,"change":399,"percent_change":399,"volume":2392,"transactions":9,"vwap":2246},"2025-05-20",31.92,31.853,10300,{"date":2394,"open":2349,"high":2395,"low":1726,"close":2246,"change":858,"percent_change":2076,"volume":1628,"transactions":9,"vwap":2246},"2025-05-19",31.89,{"date":2397,"open":1726,"high":2378,"low":1726,"close":2398,"change":336,"percent_change":2399,"volume":2392,"transactions":9,"vwap":2398},"2025-05-16",31.825,0.25,{"date":2401,"open":2402,"high":1682,"low":1497,"close":2403,"change":2269,"percent_change":641,"volume":2404,"transactions":9,"vwap":2403},"2025-05-15",31.705,31.745,9500,{"date":2406,"open":1681,"high":2168,"low":1726,"close":2407,"change":1994,"percent_change":328,"volume":2408,"transactions":9,"vwap":2407},"2025-05-14",31.851,27000,{"date":2410,"open":2372,"high":2382,"low":2411,"close":2349,"change":2412,"percent_change":608,"volume":2413,"transactions":9,"vwap":2349},"2025-05-13",31.66,0.012,58600,{"date":2415,"open":2348,"high":2416,"low":1460,"close":2417,"change":2418,"percent_change":1000,"volume":1104,"transactions":9,"vwap":2417},"2025-05-12",31.801,31.768,0.438,{"date":2420,"open":1482,"high":1438,"low":1439,"close":2421,"change":198,"percent_change":1406,"volume":1591,"transactions":9,"vwap":2421},"2025-05-09",31.33,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":888,"percent_change":1397,"volume":2427,"transactions":9,"vwap":2426},"2025-05-08",31.37,31.12,31.34,38300,{"date":2429,"open":1712,"high":2430,"low":1672,"close":1625,"change":2431,"percent_change":240,"volume":1936,"transactions":9,"vwap":1625},"2025-05-07",31.243,-0.149,{"date":2433,"open":2434,"high":2435,"low":1512,"close":2436,"change":2437,"percent_change":116,"volume":2438,"transactions":9,"vwap":2436},"2025-05-06",31.201,31.332,31.259,0.109,13400,{"date":2440,"open":1578,"high":1482,"low":1578,"close":1488,"change":608,"percent_change":679,"volume":2441,"transactions":9,"vwap":1488},"2025-05-05",30000,{"date":2443,"open":1565,"high":2444,"low":1565,"close":1625,"change":52,"percent_change":2445,"volume":2261,"transactions":9,"vwap":1625},"2025-05-02",31.196,1.6,{"date":2447,"open":2448,"high":2448,"low":1696,"close":2449,"change":608,"percent_change":679,"volume":2450,"transactions":9,"vwap":2449},"2025-05-01",30.83,30.62,13100,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":317,"percent_change":641,"volume":2456,"transactions":9,"vwap":2455},"2025-04-30",30.68,30.45,30.58,28900,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2453,"change":1799,"percent_change":2461,"volume":2172,"transactions":9,"vwap":2453},"2025-04-29",30.72,30.565,-1.29,{"date":2463,"open":1580,"high":2464,"low":1580,"close":1627,"change":1453,"percent_change":888,"volume":2465,"transactions":9,"vwap":1627},"2025-04-28",31.179,23800,{"date":2467,"open":1646,"high":2468,"low":1432,"close":1578,"change":1406,"percent_change":317,"volume":2469,"transactions":9,"vwap":1578},"2025-04-25",31.198,49600,{"date":2471,"open":2360,"high":2472,"low":2473,"close":1689,"change":328,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1689},"2025-04-24",31.14,30.632,0.71,62000,{"date":180,"open":1424,"high":2477,"low":1626,"close":1626,"change":427,"percent_change":563,"volume":2478,"transactions":9,"vwap":1626},31.345,17600]