[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPRO":3,"homepage-market-summary":27,"stock-historical-KPRO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KPRO","2026-10-02",{"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 100% KWEB Defined Outcome January 2027 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.7167,2.553985,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.2846,26.3546,-0.07,-0.27,19.0111,31.35,26.24,1527.4556924,0.9,665,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1133,413463.9231,-5.32,"2025-04-22",[180,183,190,197,204,211,219,227,232,238,245,254,260,266,271,279,287,294,301,308,314,320,326,333,339,346,352,357,363,369,374,380,387,393,399,404,410,419,428,435,442,450,458,466,477,487,492,500,509,518,526,532,541,549,559,567,574,582,588,594,600,604,607,611,614,619,623,627,631,638,644,647,652,658,662,668,673,677,680,685,691,694,701,706,709,713,719,725,729,734,738,745,750,755,759,763,767,772,780,786,791,796,800,805,810,815,819,823,828,833,837,840,843,849,852,858,863,868,872,874,881,887,894,900,905,908,910,912,916,920,922,926,931,935,937,941,946,948,952,956,960,966,969,972,976,979,983,988,991,994,999,1002,1006,1011,1016,1019,1023,1027,1031,1034,1037,1043,1051,1057,1062,1069,1072,1077,1081,1086,1091,1096,1100,1105,1109,1114,1117,1122,1128,1132,1136,1140,1146,1150,1153,1159,1161,1165,1169,1174,1176,1181,1184,1188,1191,1194,1199,1202,1205,1208,1211,1215,1218,1222,1225,1231,1235,1239,1243,1246,1250,1254,1259,1262,1265,1272,1275,1279,1282,1286,1289,1293,1297,1300,1304,1307,1310,1314,1319,1323,1326,1330,1333,1336,1341,1345,1348,1352,1356,1360,1363,1367,1371,1375,1379,1383,1388,1391,1395,1400,1404,1407,1411,1415,1420,1424,1428,1432,1435,1442,1447,1453,1459,1464,1468,1471,1474,1481,1486,1491,1498,1503,1506,1510,1514,1517,1521,1525,1528,1532,1534,1537,1541,1544,1548,1552,1555,1558,1562,1566,1569,1574,1578,1583,1587,1592,1596,1599,1602,1605,1608,1613,1616,1619,1624,1628,1631,1635,1638,1641,1645,1648,1651,1655,1658,1662,1667,1671,1675,1678,1682,1685,1689,1694,1697,1700,1704,1708,1712,1715,1718,1723,1727,1731,1734,1739,1742,1746,1749,1752,1756,1759,1762,1765,1769,1772,1774,1778,1783,1786,1789,1794,1797,1800,1804,1806,1809,1811,1814,1819,1822,1825,1828,1832,1835],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},15,26.3197,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.0245,-0.09,13.0111,14,26.346,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":181,"vwap":196},"2026-09-30",26.3791,0.0025,0.01,23.0111,26.3498,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":181,"vwap":203},"2026-09-29",26.3766,-0.0277,-0.1,16.0111,26.3327,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":181,"vwap":210},"2026-09-28",26.4043,0.0102,0.04,36.0111,26.3438,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",26.3941,-0.0402,-0.15,12.0111,13,26.3938,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",26.4343,-0.0286,-0.11,17.0111,17,26.4191,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":85,"volume":216,"transactions":217,"vwap":231},"2026-09-23",26.4629,-0.0624,26.4487,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":216,"transactions":217,"vwap":237},"2026-09-22",26.5253,0.0141,0.05,26.5176,{"date":239,"open":23,"high":240,"low":23,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":188,"vwap":244},"2026-09-21",26.5112,0.0661,0.25,424.0111,26.2614,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",26.53,26.4451,0.0608,0.23,334.0111,18,26.516,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":216,"transactions":217,"vwap":259},"2026-09-17",26.3843,0.0293,0.11,26.3389,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":187,"transactions":188,"vwap":265},"2026-09-16",26.355,-0.0201,-0.08,26.3622,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":69,"volume":187,"transactions":188,"vwap":270},"2026-09-15",26.3751,0.0551,26.3659,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",26.32,-0.0749,-0.28,117.0111,16,26.3281,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-11",26.3949,0.0002,0,67.0781,20,26.3503,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":188,"vwap":293},"2026-09-10",26.3947,-0.0499,-0.19,13.0781,26.3855,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":225,"vwap":300},"2026-09-09",26.4446,-0.0154,-0.06,15.3415,26.485,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":181,"vwap":307},"2026-09-08",26.46,-0.1634,-0.61,114.0781,26.4621,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":292,"transactions":188,"vwap":313},"2026-09-04",26.6234,0.0888,0.33,26.5715,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":264,"volume":318,"transactions":188,"vwap":319},"2026-09-03",26.5346,-0.0207,22.0781,26.5785,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":19,"volume":324,"transactions":277,"vwap":325},"2026-09-02",26.5553,-0.0195,14.4531,26.5838,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":181,"vwap":332},"2026-09-01",26.5748,-0.0538,-0.2,31.0781,26.6149,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":275,"volume":337,"transactions":181,"vwap":338},"2026-08-31",26.6286,-0.0761,17.0781,26.6306,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":252,"vwap":345},"2026-08-28",26.7047,0.0198,0.07,16.0781,26.7141,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":223,"volume":350,"transactions":181,"vwap":351},"2026-08-27",26.6849,-0.0301,14.0781,26.6617,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":215,"volume":292,"transactions":188,"vwap":356},"2026-08-26",26.715,-0.0399,26.7364,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":350,"transactions":181,"vwap":362},"2026-08-25",26.7549,0.0268,0.1,26.7325,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":20,"volume":367,"transactions":252,"vwap":368},"2026-08-24",26.7281,-0.0719,20.0661,26.7077,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":361,"volume":292,"transactions":188,"vwap":373},"2026-08-21",26.8,0.0257,26.7952,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":337,"transactions":225,"vwap":379},"2026-08-20",26.7743,-0.1351,-0.5,26.7561,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":225,"vwap":386},"2026-08-19",26.9094,0.0901,0.34,117.0781,26.894,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":201,"volume":391,"transactions":217,"vwap":392},"2026-08-18",26.8193,-0.0258,12.0781,26.7829,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":186,"volume":397,"transactions":277,"vwap":398},"2026-08-17",26.8451,-0.0248,14.2637,26.8607,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":215,"volume":292,"transactions":188,"vwap":403},"2026-08-14",26.8699,-0.0395,26.8967,{"date":405,"open":382,"high":382,"low":382,"close":382,"change":406,"percent_change":407,"volume":408,"transactions":225,"vwap":409},"2026-08-13",-0.1398,-0.52,19.0781,26.9278,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",26.9401,27.0492,0.0092,0.03,222.7861,21,26.9477,{"date":420,"open":421,"high":422,"low":421,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",27.04,27.05,-0.3499,-1.28,1025.0821,29,27.0375,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":277,"vwap":434},"2026-08-10",27.3899,0.1102,0.4,15.0781,27.3044,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":188,"vwap":441},"2026-08-07",27.2797,0.0507,0.19,18.1141,27.0975,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":277,"vwap":449},"2026-08-06",27.14,27.229,-0.0357,-0.13,121.0781,27.1476,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":274,"percent_change":20,"volume":455,"transactions":456,"vwap":457},"2026-08-05",27.32,27.17,27.2647,640.0781,22,27.2193,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":343,"volume":463,"transactions":464,"vwap":465},"2026-08-04",27.24,27.3396,0.0195,1413.0781,30,27.2432,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",27.3,27.39,27.28,27.3201,0.1401,0.52,1934.9321,38,27.3694,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",27.19,27.16,27.18,-0.0076,-0.03,1734.0781,31,27.1796,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":361,"volume":350,"transactions":188,"vwap":491},"2026-07-30",27.1876,0.0279,27.1381,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":188,"vwap":499},"2026-07-29",27.11,27.1597,0.1149,0.42,364.0781,27.1098,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",26.93,27.0448,0.0599,0.22,1223.0781,25,26.9343,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-27",26.89,26.9849,0.1299,0.48,1240.0781,24,26.8934,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":283,"percent_change":283,"volume":523,"transactions":524,"vwap":525},"2026-07-24",26.78,26.855,26.76,2724.0781,40,26.7766,{"date":527,"open":528,"high":521,"low":522,"close":521,"change":529,"percent_change":447,"volume":530,"transactions":531,"vwap":376},"2026-07-23",26.79,-0.0351,2233.0781,37,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":475,"vwap":540},"2026-07-22",26.83,26.8901,26.82,-0.1269,-0.47,2039.0783,26.8227,{"date":542,"open":543,"high":422,"low":544,"close":545,"change":546,"percent_change":85,"volume":547,"transactions":252,"vwap":548},"2026-07-21",27.02,27.01,27.017,-0.0663,880.0781,27.0351,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",26.96,27.0833,26.95,0.1183,0.44,3767.0781,52,26.9576,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-17",26.965,-0.1147,-0.42,10.0781,10,26.9656,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":181,"vwap":573},"2026-07-16",27.0797,0.0764,0.28,18.9841,27.0802,{"date":575,"open":553,"high":576,"low":502,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-15",27.0033,0.1485,0.55,2030.0781,32,26.9422,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":194,"percent_change":208,"volume":585,"transactions":586,"vwap":587},"2026-07-14",26.8548,11.0781,11,26.8682,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":215,"volume":592,"transactions":586,"vwap":593},"2026-07-13",26.8448,-0.0392,18.0781,26.867,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-10",26.884,-0.011,-0.04,100,{"date":601,"open":520,"high":602,"low":520,"close":602,"change":603,"percent_change":283,"volume":599,"transactions":9,"vwap":602},"2026-07-09",26.895,0.001,{"date":605,"open":386,"high":386,"low":386,"close":386,"change":606,"percent_change":119,"volume":599,"transactions":9,"vwap":386},"2026-07-08",0.169,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":447,"volume":599,"transactions":9,"vwap":609},"2026-07-07",26.725,-0.035,{"date":612,"open":522,"high":522,"low":522,"close":522,"change":613,"percent_change":505,"volume":599,"transactions":9,"vwap":522},"2026-07-06",0.06,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":599,"transactions":9,"vwap":616},"2026-07-02",26.7,-0.014,-0.05,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":497,"volume":599,"transactions":9,"vwap":621},"2026-07-01",26.714,0.111,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":50,"volume":599,"transactions":9,"vwap":625},"2026-06-30",26.603,0.048,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":208,"percent_change":630,"volume":599,"transactions":9,"vwap":629},"2026-06-29",26.555,0.15,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":343,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-26",26.42,26.515,26.41,0.26,2000,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":223,"percent_change":643,"volume":173,"transactions":9,"vwap":641},"2026-06-25",26.36,26.445,26.35,-0.41,{"date":645,"open":629,"high":629,"low":629,"close":629,"change":646,"percent_change":264,"volume":599,"transactions":9,"vwap":629},"2026-06-24",-0.02,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":483,"percent_change":223,"volume":637,"transactions":9,"vwap":650},"2026-06-23",26.47,26.575,26.45,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":298,"percent_change":657,"volume":637,"transactions":9,"vwap":655},"2026-06-22",26.52,26.605,26.51,-0.23,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":598,"volume":599,"transactions":9,"vwap":660},"2026-06-18",26.665,-0.01,{"date":663,"open":616,"high":664,"low":665,"close":665,"change":201,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-17",26.765,26.675,-0.37,3300,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":599,"transactions":9,"vwap":670},"2026-06-16",26.775,-0.115,-0.43,{"date":674,"open":511,"high":511,"low":511,"close":511,"change":675,"percent_change":676,"volume":599,"transactions":9,"vwap":511},"2026-06-15",0.005,0.02,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":676,"percent_change":343,"volume":599,"transactions":9,"vwap":679},"2026-06-12",26.885,{"date":681,"open":682,"high":683,"low":522,"close":683,"change":415,"percent_change":258,"volume":684,"transactions":9,"vwap":683},"2026-06-11",26.77,26.865,500,{"date":686,"open":371,"high":687,"low":682,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-10",26.835,0.08,0.3,1900,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":343,"percent_change":636,"volume":599,"transactions":9,"vwap":693},"2026-06-09",26.755,{"date":695,"open":536,"high":536,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-08",26.54,26.685,-0.045,-0.17,103200,{"date":702,"open":534,"high":534,"low":703,"close":703,"change":704,"percent_change":378,"volume":705,"transactions":9,"vwap":703},"2026-06-05",26.73,-0.135,300,{"date":707,"open":683,"high":683,"low":683,"close":683,"change":708,"percent_change":298,"volume":599,"transactions":9,"vwap":683},"2026-06-04",-0.015,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":657,"percent_change":712,"volume":599,"transactions":9,"vwap":711},"2026-06-03",26.88,-0.85,{"date":714,"open":715,"high":715,"low":494,"close":494,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":494},"2026-06-02",27.21,0.173,0.64,3200,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":505,"volume":724,"transactions":9,"vwap":722},"2026-06-01",26.9,26.937,0.059,400,{"date":726,"open":553,"high":553,"low":727,"close":727,"change":728,"percent_change":661,"volume":705,"transactions":9,"vwap":727},"2026-05-29",26.878,-0.003,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":447,"volume":599,"transactions":9,"vwap":732},"2026-05-28",26.92,26.881,-0.034,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":298,"percent_change":737,"volume":599,"transactions":9,"vwap":736},"2026-05-27",26.915,-0.22,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":343,"percent_change":636,"volume":744,"transactions":9,"vwap":743},"2026-05-26",26.97,27.059999,26.85,26.975,40500,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":599,"transactions":9,"vwap":747},"2026-05-22",26.905,-0.106,-0.39,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":599,"transactions":9,"vwap":752},"2026-05-21",27.011,-0.089,-0.33,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":618,"percent_change":758,"volume":599,"transactions":9,"vwap":757},"2026-05-20",27.1,-0.18,{"date":760,"open":715,"high":715,"low":761,"close":761,"change":415,"percent_change":258,"volume":762,"transactions":9,"vwap":761},"2026-05-19",27.15,600,{"date":764,"open":765,"high":715,"low":766,"close":766,"change":201,"percent_change":666,"volume":173,"transactions":9,"vwap":766},"2026-05-18",27.125,27.12,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":330,"percent_change":771,"volume":724,"transactions":9,"vwap":770},"2026-05-15",27.33,27.22,-0.73,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-14",27.55,27.56,27.42,-0.31,-1.12,96200,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":705,"transactions":9,"vwap":783},"2026-05-13",27.64,27.73,0.29,1.06,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":599,"transactions":9,"vwap":788},"2026-05-12",27.44,-0.177,-0.64,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":599,"transactions":9,"vwap":793},"2026-05-11",27.617,0.037,0.13,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":165,"volume":599,"transactions":9,"vwap":798},"2026-05-08",27.58,0.054,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":657,"volume":599,"transactions":9,"vwap":803},"2026-05-07",27.535,27.526,-0.064,{"date":806,"open":770,"high":807,"low":770,"close":807,"change":808,"percent_change":809,"volume":724,"transactions":9,"vwap":807},"2026-05-06",27.59,0.371,1.36,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":599,"transactions":9,"vwap":812},"2026-05-05",27.219,-0.078,-0.29,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":264,"volume":599,"transactions":9,"vwap":817},"2026-05-04",27.297,-0.021,{"date":820,"open":468,"high":821,"low":822,"close":821,"change":708,"percent_change":618,"volume":705,"transactions":9,"vwap":821},"2026-05-01",27.318,27.29,{"date":824,"open":452,"high":825,"low":452,"close":825,"change":826,"percent_change":827,"volume":599,"transactions":9,"vwap":825},"2026-04-30",27.333,0.135,0.5,{"date":829,"open":711,"high":830,"low":711,"close":830,"change":831,"percent_change":201,"volume":832,"transactions":9,"vwap":830},"2026-04-29",27.198,-0.026,1100,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":330,"volume":599,"transactions":9,"vwap":835},"2026-04-28",27.224,-0.055,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":748,"percent_change":749,"volume":599,"transactions":9,"vwap":839},"2026-04-27",27.279,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":129,"percent_change":312,"volume":599,"transactions":9,"vwap":842},"2026-04-24",27.385,{"date":844,"open":845,"high":846,"low":770,"close":846,"change":847,"percent_change":848,"volume":832,"transactions":9,"vwap":846},"2026-04-23",27.222,27.295,-0.145,-0.53,{"date":850,"open":788,"high":788,"low":788,"close":788,"change":646,"percent_change":19,"volume":851,"transactions":9,"vwap":788},"2026-04-22",200,{"date":853,"open":854,"high":798,"low":469,"close":855,"change":856,"percent_change":857,"volume":724,"transactions":9,"vwap":855},"2026-04-21",27.47,27.46,-0.26,-0.94,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":698,"percent_change":862,"volume":724,"transactions":9,"vwap":861},"2026-04-20",27.8,27.72,-0.16,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":684,"transactions":9,"vwap":865},"2026-04-17",27.765,0.105,0.38,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":361,"percent_change":871,"volume":599,"transactions":9,"vwap":870},"2026-04-16",27.66,0.36,{"date":873,"open":854,"high":775,"low":854,"close":775,"change":613,"percent_change":505,"volume":599,"transactions":9,"vwap":775},"2026-04-15",{"date":875,"open":876,"high":775,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-14",27.35,27.5,0.133,0.49,1700,{"date":882,"open":883,"high":469,"low":883,"close":884,"change":885,"percent_change":646,"volume":886,"transactions":9,"vwap":884},"2026-04-13",27.285,27.367,-0.005,3400,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":661,"volume":893,"transactions":9,"vwap":891},"2026-04-10",27.37,27.45,27.372,-0.004,2100,{"date":895,"open":776,"high":890,"low":896,"close":897,"change":898,"percent_change":777,"volume":899,"transactions":9,"vwap":897},"2026-04-09",27.26,27.376,-0.084,13200,{"date":901,"open":877,"high":774,"low":902,"close":855,"change":69,"percent_change":903,"volume":904,"transactions":9,"vwap":855},"2026-04-08",27.41,0.77,34500,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":283,"percent_change":283,"volume":599,"transactions":9,"vwap":907},"2026-04-07",27.25,{"date":909,"open":907,"high":907,"low":907,"close":907,"change":194,"percent_change":208,"volume":599,"transactions":9,"vwap":907},"2026-04-06",{"date":911,"open":460,"high":460,"low":460,"close":460,"change":483,"percent_change":223,"volume":599,"transactions":9,"vwap":460},"2026-04-02",{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":657,"volume":599,"transactions":9,"vwap":914},"2026-04-01",27.27,-0.062,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":119,"volume":599,"transactions":9,"vwap":918},"2026-03-31",27.332,0.172,{"date":921,"open":480,"high":480,"low":480,"close":480,"change":598,"percent_change":215,"volume":599,"transactions":9,"vwap":480},"2026-03-30",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":758,"volume":599,"transactions":9,"vwap":924},"2026-03-27",27.2,-0.049,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":599,"transactions":9,"vwap":928},"2026-03-26",27.249,-0.171,-0.62,{"date":932,"open":776,"high":776,"low":776,"close":776,"change":933,"percent_change":934,"volume":599,"transactions":9,"vwap":776},"2026-03-25",0.16,0.59,{"date":936,"open":896,"high":896,"low":896,"close":896,"change":598,"percent_change":215,"volume":599,"transactions":9,"vwap":896},"2026-03-24",{"date":938,"open":468,"high":468,"low":468,"close":468,"change":939,"percent_change":940,"volume":599,"transactions":9,"vwap":468},"2026-03-23",0.143,0.53,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":599,"transactions":9,"vwap":943},"2026-03-20",27.157,-0.263,-0.96,{"date":947,"open":776,"high":776,"low":776,"close":776,"change":186,"percent_change":754,"volume":599,"transactions":9,"vwap":776},"2026-03-19",{"date":949,"open":950,"high":950,"low":950,"close":950,"change":737,"percent_change":951,"volume":599,"transactions":9,"vwap":950},"2026-03-18",27.51,-0.79,{"date":953,"open":783,"high":783,"low":783,"close":783,"change":954,"percent_change":955,"volume":599,"transactions":9,"vwap":783},"2026-03-17",-0.112,-0.4,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":514,"volume":599,"transactions":9,"vwap":958},"2026-03-16",27.842,0.132,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":599,"transactions":9,"vwap":963},"2026-03-13",27.61,27.71,0.038,0.14,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":661,"percent_change":598,"volume":599,"transactions":9,"vwap":968},"2026-03-12",27.672,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":264,"percent_change":814,"volume":599,"transactions":9,"vwap":971},"2026-03-11",27.682,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":795,"volume":599,"transactions":9,"vwap":974},"2026-03-10",27.762,0.035,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":129,"percent_change":312,"volume":599,"transactions":9,"vwap":978},"2026-03-09",27.727,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":578,"volume":599,"transactions":9,"vwap":981},"2026-03-06",27.637,0.152,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":599,"transactions":9,"vwap":985},"2026-03-05",27.485,-0.194,-0.7,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":483,"percent_change":223,"volume":599,"transactions":9,"vwap":990},"2026-03-04",27.679,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":986,"percent_change":987,"volume":599,"transactions":9,"vwap":993},"2026-03-03",27.709,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":599,"transactions":9,"vwap":996},"2026-03-02",27.903,-0.107,-0.38,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":836,"percent_change":330,"volume":599,"transactions":9,"vwap":1001},"2026-02-27",28.01,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":704,"percent_change":1005,"volume":599,"transactions":9,"vwap":1004},"2026-02-26",28.065001,-0.48,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":599,"transactions":9,"vwap":1008},"2026-02-25",28.2,-0.039,-0.14,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":599,"transactions":9,"vwap":1013},"2026-02-24",28.239,0.069,0.24,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":836,"percent_change":291,"volume":599,"transactions":9,"vwap":1018},"2026-02-23",28.17,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":298,"volume":599,"transactions":9,"vwap":1021},"2026-02-20",28.225,-0.017,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":165,"volume":283,"transactions":9,"vwap":1025},"2026-02-19",28.242,0.057,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":975,"percent_change":1030,"volume":283,"transactions":9,"vwap":1029},"2026-02-18",28.185,0.12,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1033},"2026-02-17",28.15,{"date":1035,"open":1033,"high":1033,"low":1033,"close":1033,"change":1036,"percent_change":258,"volume":599,"transactions":9,"vwap":1033},"2026-02-13",0.032,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":599,"transactions":9,"vwap":1040},"2026-02-12",28.13,28.118,-0.333,-1.17,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-02-11",28.34,28.451,28.33,-0.072,-0.25,700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":208,"volume":173,"transactions":9,"vwap":1054},"2026-02-10",28.45,28.523,28.44,0.011,{"date":1058,"open":1059,"high":1060,"low":1053,"close":1060,"change":1056,"percent_change":208,"volume":1061,"transactions":9,"vwap":1060},"2026-02-09",28.47,28.512,1500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1050,"transactions":9,"vwap":1065},"2026-02-06",28.36,28.501,28.35,0.211,0.75,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":283,"percent_change":283,"volume":599,"transactions":9,"vwap":1071},"2026-02-05",28.29,{"date":1073,"open":1008,"high":1071,"low":1074,"close":1071,"change":1075,"percent_change":1076,"volume":690,"transactions":9,"vwap":1071},"2026-02-04",28.19,-0.196,-0.69,{"date":1078,"open":1064,"high":1079,"low":1064,"close":1079,"change":1080,"percent_change":139,"volume":705,"transactions":9,"vwap":1079},"2026-02-03",28.486,-0.098,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":298,"percent_change":1085,"volume":851,"transactions":9,"vwap":1084},"2026-02-02",28.6,28.584,-0.21,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":283,"transactions":9,"vwap":1088},"2026-01-30",28.644,-0.128,-0.44,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":129,"volume":762,"transactions":9,"vwap":1094},"2026-01-29",28.57,28.772,0.027,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":343,"percent_change":1015,"volume":1050,"transactions":9,"vwap":1099},"2026-01-28",28.62,28.745,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":415,"percent_change":361,"volume":684,"transactions":9,"vwap":1104},"2026-01-27",28.59,28.685,28.675,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":965,"volume":599,"transactions":9,"vwap":1107},"2026-01-26",28.645,0.039,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":613,"volume":599,"transactions":9,"vwap":1112},"2026-01-23",28.69,28.606,0.016,{"date":1115,"open":1102,"high":1102,"low":1102,"close":1102,"change":129,"percent_change":1116,"volume":283,"transactions":9,"vwap":1102},"2026-01-22",0.32,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":599,"transactions":9,"vwap":1119},"2026-01-21",28.5,0.115,0.41,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":215,"percent_change":848,"volume":1127,"transactions":9,"vwap":1126},"2026-01-20",28.548,28.555,28.385,2200,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1005,"volume":599,"transactions":9,"vwap":1130},"2026-01-16",28.535,-0.138,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":657,"volume":283,"transactions":9,"vwap":1134},"2026-01-15",28.673,-0.067,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":646,"volume":599,"transactions":9,"vwap":1138},"2026-01-14",28.74,-0.007,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":705,"transactions":9,"vwap":1143},"2026-01-13",28.68,28.747,-0.134,-0.46,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":172,"volume":599,"transactions":9,"vwap":1148},"2026-01-12",28.881,0.286,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":708,"percent_change":618,"volume":599,"transactions":9,"vwap":1152},"2026-01-09",28.595,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":194,"percent_change":415,"volume":1158,"transactions":9,"vwap":1156},"2026-01-08",28.55,28.61,28.54,800,{"date":1160,"open":1083,"high":1083,"low":1083,"close":1083,"change":704,"percent_change":538,"volume":283,"transactions":9,"vwap":1083},"2026-01-07",{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":483,"percent_change":201,"volume":705,"transactions":9,"vwap":1164},"2026-01-06",28.755,28.735,{"date":1166,"open":1138,"high":1167,"low":1138,"close":1167,"change":795,"percent_change":1168,"volume":599,"transactions":9,"vwap":1167},"2026-01-05",28.765,0.45,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":599,"transactions":9,"vwap":1171},"2026-01-02",28.635,0.305,1.08,{"date":1175,"open":1047,"high":1047,"low":1047,"close":1047,"change":298,"percent_change":1085,"volume":684,"transactions":9,"vwap":1047},"2025-12-31",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":599,"transactions":9,"vwap":1178},"2025-12-30",28.39,-2.56,-8.27,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":483,"percent_change":201,"volume":599,"transactions":9,"vwap":1183},"2025-12-29",30.95,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":165,"volume":599,"transactions":9,"vwap":1186},"2025-12-26",30.98,0.063,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1036,"percent_change":361,"volume":599,"transactions":9,"vwap":1190},"2025-12-24",30.917,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":483,"percent_change":201,"volume":599,"transactions":9,"vwap":1193},"2025-12-23",30.885,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":599,"transactions":9,"vwap":1196},"2025-12-22",30.915,0.165,0.54,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":236,"percent_change":933,"volume":283,"transactions":9,"vwap":1201},"2025-12-19",30.75,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":866,"percent_change":384,"volume":283,"transactions":9,"vwap":1204},"2025-12-18",30.7,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":836,"percent_change":758,"volume":283,"transactions":9,"vwap":1207},"2025-12-17",30.595,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":483,"percent_change":201,"volume":599,"transactions":9,"vwap":1210},"2025-12-16",30.65,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":749,"volume":283,"transactions":9,"vwap":1213},"2025-12-15",30.68,-0.12,{"date":1216,"open":1204,"high":1217,"low":1213,"close":1217,"change":661,"percent_change":483,"volume":762,"transactions":9,"vwap":1217},"2025-12-12",30.8,{"date":1219,"open":1220,"high":1183,"low":1221,"close":1221,"change":19,"percent_change":657,"volume":724,"transactions":9,"vwap":1221},"2025-12-11",30.93,30.81,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":646,"percent_change":298,"volume":283,"transactions":9,"vwap":1224},"2025-12-10",30.88,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":879,"percent_change":1230,"volume":880,"transactions":9,"vwap":1228},"2025-12-09",30.71,30.9,30.67,1.61,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":223,"volume":599,"transactions":9,"vwap":1233},"2025-12-08",30.41,-0.033,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":965,"volume":599,"transactions":9,"vwap":1237},"2025-12-05",30.443,0.043,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":646,"percent_change":19,"volume":599,"transactions":9,"vwap":1242},"2025-12-04",30.31,30.4,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":201,"percent_change":754,"volume":283,"transactions":9,"vwap":1245},"2025-12-03",30.42,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":298,"percent_change":330,"volume":599,"transactions":9,"vwap":1249},"2025-12-02",30.609,30.52,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":69,"volume":283,"transactions":9,"vwap":1252},"2025-12-01",30.58,0.065,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":236,"volume":1258,"transactions":9,"vwap":1256},"2025-11-28",30.515,0.015,3,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":646,"percent_change":19,"volume":283,"transactions":9,"vwap":1261},"2025-11-26",30.5,{"date":1263,"open":1249,"high":1249,"low":1249,"close":1249,"change":1264,"percent_change":1010,"volume":599,"transactions":9,"vwap":1249},"2025-11-25",-0.044,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":903,"volume":1271,"transactions":9,"vwap":1269},"2025-11-24",30.55,30.57,30.564,0.234,9100,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":415,"percent_change":361,"volume":599,"transactions":9,"vwap":1274},"2025-11-21",30.33,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":737,"percent_change":1278,"volume":599,"transactions":9,"vwap":1277},"2025-11-20",30.3,-0.72,{"date":1280,"open":1249,"high":1249,"low":1249,"close":1249,"change":1281,"percent_change":856,"volume":283,"transactions":9,"vwap":1249},"2025-11-19",-0.081,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":688,"volume":599,"transactions":9,"vwap":1284},"2025-11-18",30.601,0.023,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":915,"percent_change":330,"volume":283,"transactions":9,"vwap":1288},"2025-11-17",30.578,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":997,"percent_change":1292,"volume":599,"transactions":9,"vwap":1291},"2025-11-14",30.64,-0.35,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":754,"volume":599,"transactions":9,"vwap":1295},"2025-11-13",30.747,-0.103,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":598,"percent_change":447,"volume":599,"transactions":9,"vwap":1299},"2025-11-12",30.85,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":19,"volume":283,"transactions":9,"vwap":1302},"2025-11-11",30.89,-0.023,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":716,"percent_change":99,"volume":283,"transactions":9,"vwap":1306},"2025-11-10",30.913,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":598,"percent_change":447,"volume":599,"transactions":9,"vwap":1309},"2025-11-07",30.74,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1030,"volume":599,"transactions":9,"vwap":1312},"2025-11-06",30.78,0.036,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":283,"transactions":9,"vwap":1316},"2025-11-05",30.744,0.052,0.17,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1090,"volume":283,"transactions":9,"vwap":1321},"2025-11-04",30.692,-0.137,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":343,"percent_change":250,"volume":599,"transactions":9,"vwap":1325},"2025-11-03",30.829,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":814,"volume":599,"transactions":9,"vwap":1328},"2025-10-31",30.759,-0.091,{"date":1331,"open":1299,"high":1299,"low":1299,"close":1299,"change":85,"percent_change":1332,"volume":599,"transactions":9,"vwap":1299},"2025-10-30",-0.77,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":836,"percent_change":758,"volume":283,"transactions":9,"vwap":1335},"2025-10-29",31.09,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1296,"percent_change":754,"volume":1340,"transactions":9,"vwap":1339},"2025-10-28",31.21,31.145,1800,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":934,"volume":283,"transactions":9,"vwap":1343},"2025-10-27",31.248,0.184,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":965,"percent_change":1168,"volume":283,"transactions":9,"vwap":1347},"2025-10-24",31.063999,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":384,"volume":599,"transactions":9,"vwap":1350},"2025-10-23",30.924,0.104,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":275,"volume":599,"transactions":9,"vwap":1354},"2025-10-22",30.82,-0.085,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":85,"volume":599,"transactions":9,"vwap":1358},"2025-10-21",30.905,-0.075,{"date":1361,"open":1186,"high":1186,"low":1186,"close":1186,"change":1362,"percent_change":165,"volume":283,"transactions":9,"vwap":1186},"2025-10-20",0.061,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":630,"volume":283,"transactions":9,"vwap":1365},"2025-10-17",30.919,0.046,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1056,"percent_change":208,"volume":599,"transactions":9,"vwap":1370},"2025-10-16",30.762,30.873,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":505,"volume":599,"transactions":9,"vwap":1373},"2025-10-15",30.862,0.068,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":666,"volume":599,"transactions":9,"vwap":1377},"2025-10-14",30.794,-0.113,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":717,"volume":599,"transactions":9,"vwap":1381},"2025-10-13",30.907,0.198,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":599,"transactions":9,"vwap":1385},"2025-10-10",30.709,-0.395,-1.27,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1214,"percent_change":998,"volume":599,"transactions":9,"vwap":1390},"2025-10-09",31.104,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":975,"percent_change":258,"volume":724,"transactions":9,"vwap":1394},"2025-10-08",31.091,31.224,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1049,"volume":1158,"transactions":9,"vwap":1398},"2025-10-07",31.243,31.189,-0.077,{"date":1401,"open":22,"high":22,"low":1402,"close":1402,"change":1403,"percent_change":415,"volume":599,"transactions":9,"vwap":1402},"2025-10-06",31.266,0.008,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1022,"percent_change":618,"volume":599,"transactions":9,"vwap":1406},"2025-10-03",31.258,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":636,"volume":599,"transactions":9,"vwap":1409},"2025-10-02",31.275,0.082,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1015,"volume":599,"transactions":9,"vwap":1413},"2025-10-01",31.193,0.074,{"date":1416,"open":1417,"high":1418,"low":485,"close":1418,"change":1419,"percent_change":613,"volume":705,"transactions":9,"vwap":1418},"2025-09-30",31.01,31.119,0.018,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":571,"volume":599,"transactions":9,"vwap":1422},"2025-09-29",31.101,0.087,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":777,"volume":599,"transactions":9,"vwap":1426},"2025-09-26",31.014,-0.096,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":298,"volume":283,"transactions":9,"vwap":1430},"2025-09-25",31.11,-0.019,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":258,"percent_change":114,"volume":283,"transactions":9,"vwap":1434},"2025-09-24",31.129,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":754,"volume":1441,"transactions":9,"vwap":1438},"2025-09-23",30.97,31.018999,30.66,-0.104,6700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":688,"percent_change":636,"volume":684,"transactions":9,"vwap":1446},"2025-09-22",31.040001,31.2,31.123,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":415,"volume":1452,"transactions":9,"vwap":1450},"2025-09-19",31.17,31.042999,0.009,3900,{"date":1454,"open":1455,"high":1456,"low":485,"close":1457,"change":1458,"percent_change":361,"volume":880,"transactions":9,"vwap":1457},"2025-09-18",31.030001,31.14,31.034,0.031,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":514,"volume":851,"transactions":9,"vwap":1462},"2025-09-17",30.96,31.0030003,0.148,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":384,"volume":283,"transactions":9,"vwap":1466},"2025-09-16",30.855,0.106,{"date":1469,"open":1217,"high":1217,"low":1470,"close":1470,"change":129,"percent_change":784,"volume":851,"transactions":9,"vwap":1470},"2025-09-15",30.749,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":258,"percent_change":871,"volume":599,"transactions":9,"vwap":1473},"2025-09-12",30.659,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1050,"transactions":9,"vwap":1477},"2025-09-11",30.36,30.549,30.26,0.356,1.18,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":599,"transactions":9,"vwap":1483},"2025-09-10",30.193,0.254,0.85,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":283,"transactions":9,"vwap":1488},"2025-09-09",29.939,0.205,0.69,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1158,"transactions":9,"vwap":1495},"2025-09-08",29.78,29.79,29.734,0.092,0.31,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":599,"transactions":9,"vwap":1500},"2025-09-05",29.642,0.128,0.43,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":708,"percent_change":618,"volume":599,"transactions":9,"vwap":1505},"2025-09-04",29.514,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":688,"volume":599,"transactions":9,"vwap":1508},"2025-09-03",29.529,0.025,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":236,"volume":599,"transactions":9,"vwap":1512},"2025-09-02",29.504,0.014,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1423,"percent_change":689,"volume":283,"transactions":9,"vwap":1516},"2025-08-29",29.49,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":361,"volume":599,"transactions":9,"vwap":1519},"2025-08-28",29.403,0.029,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":847,"percent_change":1524,"volume":283,"transactions":9,"vwap":1523},"2025-08-27",29.374,-0.49,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1014,"percent_change":250,"volume":283,"transactions":9,"vwap":1527},"2025-08-26",29.519,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":20,"volume":705,"transactions":9,"vwap":1530},"2025-08-25",29.45,-0.079,{"date":1533,"open":1508,"high":1508,"low":1508,"close":1508,"change":1197,"percent_change":99,"volume":599,"transactions":9,"vwap":1508},"2025-08-22",{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":208,"percent_change":965,"volume":599,"transactions":9,"vwap":1536},"2025-08-21",29.364,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1509,"percent_change":129,"volume":851,"transactions":9,"vwap":1540},"2025-08-20",29.39,29.324,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1009,"percent_change":447,"volume":599,"transactions":9,"vwap":1543},"2025-08-19",29.299,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":505,"volume":599,"transactions":9,"vwap":1546},"2025-08-18",29.338,0.064,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":636,"volume":599,"transactions":9,"vwap":1550},"2025-08-15",29.274,0.075,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1214,"percent_change":643,"volume":599,"transactions":9,"vwap":1554},"2025-08-14",29.199,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1067,"percent_change":109,"volume":599,"transactions":9,"vwap":1557},"2025-08-13",29.319,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":940,"volume":599,"transactions":9,"vwap":1560},"2025-08-12",29.108,0.154,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":291,"volume":283,"transactions":9,"vwap":1564},"2025-08-11",28.954,-0.054,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":675,"percent_change":676,"volume":599,"transactions":9,"vwap":1568},"2025-08-08",29.0079994,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":646,"volume":724,"transactions":9,"vwap":1572},"2025-08-07",29.1,29.0030003,-0.006,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":50,"percent_change":1577,"volume":283,"transactions":9,"vwap":1576},"2025-08-06",29.0090008,0.62,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":598,"percent_change":1010,"volume":684,"transactions":9,"vwap":1582},"2025-08-05",28.85,28.94,28.829,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":959,"percent_change":1586,"volume":283,"transactions":9,"vwap":1585},"2025-08-04",28.869,0.46,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":298,"volume":851,"transactions":9,"vwap":1590},"2025-08-01",28.621,28.737,-0.018,{"date":1593,"open":1163,"high":1163,"low":1163,"close":1163,"change":1594,"percent_change":1595,"volume":599,"transactions":9,"vwap":1163},"2025-07-31",0.076,0.27,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":264,"percent_change":275,"volume":283,"transactions":9,"vwap":1598},"2025-07-30",28.679,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1030,"percent_change":497,"volume":283,"transactions":9,"vwap":1601},"2025-07-29",28.759,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":1604},"2025-07-28",28.639,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":733,"percent_change":1214,"volume":283,"transactions":9,"vwap":1607},"2025-07-25",28.65,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":599,"transactions":9,"vwap":1610},"2025-07-24",28.684,-0.195,-0.68,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1513,"percent_change":236,"volume":283,"transactions":9,"vwap":1615},"2025-07-23",28.879,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":610,"percent_change":1214,"volume":283,"transactions":9,"vwap":1618},"2025-07-22",28.865,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":622,"percent_change":1623,"volume":1050,"transactions":9,"vwap":1622},"2025-07-21",28.92,28.9,0.39,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":933,"volume":283,"transactions":9,"vwap":1626},"2025-07-18",28.789,0.045,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1113,"percent_change":613,"volume":599,"transactions":9,"vwap":1630},"2025-07-17",28.744,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1010,"volume":599,"transactions":9,"vwap":1633},"2025-07-16",28.728,-0.041,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":361,"percent_change":114,"volume":599,"transactions":9,"vwap":1637},"2025-07-15",28.769,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1362,"percent_change":69,"volume":599,"transactions":9,"vwap":1640},"2025-07-14",28.669,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":298,"volume":599,"transactions":9,"vwap":1643},"2025-07-11",28.608,-0.016,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":885,"percent_change":646,"volume":283,"transactions":9,"vwap":1647},"2025-07-10",28.624,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":813,"percent_change":20,"volume":599,"transactions":9,"vwap":1650},"2025-07-09",28.629,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":312,"volume":599,"transactions":9,"vwap":1653},"2025-07-08",28.707,0.095,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1317,"percent_change":50,"volume":599,"transactions":9,"vwap":1657},"2025-07-07",28.612,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":814,"volume":599,"transactions":9,"vwap":1660},"2025-07-03",28.56,-0.082,{"date":1663,"open":1664,"high":1665,"low":1065,"close":1665,"change":1666,"percent_change":1049,"volume":684,"transactions":9,"vwap":1665},"2025-07-02",28.51,28.642,-0.071,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":343,"volume":705,"transactions":9,"vwap":1669},"2025-07-01",28.713,0.019,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":201,"volume":599,"transactions":9,"vwap":1673},"2025-06-30",28.694,-0.028,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1520,"percent_change":361,"volume":283,"transactions":9,"vwap":1677},"2025-06-27",28.722,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":676,"volume":599,"transactions":9,"vwap":1680},"2025-06-26",28.693,0.007,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":892,"percent_change":661,"volume":283,"transactions":9,"vwap":1684},"2025-06-25",28.686,{"date":1686,"open":1102,"high":1111,"low":1102,"close":1111,"change":1687,"percent_change":1688,"volume":705,"transactions":9,"vwap":1111},"2025-06-24",0.193,0.68,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":283,"transactions":9,"vwap":1691},"2025-06-23",28.497,0.197,0.7,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":813,"percent_change":20,"volume":283,"transactions":9,"vwap":1696},"2025-06-20",28.3,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":925,"percent_change":699,"volume":599,"transactions":9,"vwap":1699},"2025-06-18",28.378,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":208,"volume":283,"transactions":9,"vwap":1702},"2025-06-17",28.427,0.012,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":432,"volume":283,"transactions":9,"vwap":1706},"2025-06-16",28.415,0.112,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":643,"volume":283,"transactions":9,"vwap":1710},"2025-06-13",28.303,-0.116,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":975,"percent_change":1030,"volume":599,"transactions":9,"vwap":1714},"2025-06-12",28.419,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1095,"percent_change":361,"volume":283,"transactions":9,"vwap":1717},"2025-06-11",28.384,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":264,"volume":599,"transactions":9,"vwap":1721},"2025-06-10",28.23,28.357,-0.024,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":432,"volume":283,"transactions":9,"vwap":1725},"2025-06-09",28.381,0.114,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":483,"volume":283,"transactions":9,"vwap":1729},"2025-06-06",28.267,-0.009,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":688,"percent_change":571,"volume":599,"transactions":9,"vwap":1733},"2025-06-05",28.276,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1623,"volume":851,"transactions":9,"vwap":1737},"2025-06-04",28.02,28.196,0.109,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1403,"percent_change":415,"volume":599,"transactions":9,"vwap":1741},"2025-06-03",28.087,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":165,"volume":283,"transactions":9,"vwap":1744},"2025-06-02",28.079,0.056,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":997,"percent_change":998,"volume":283,"transactions":9,"vwap":1748},"2025-05-30",28.023001,{"date":1750,"open":1039,"high":1039,"low":1039,"close":1039,"change":1751,"percent_change":69,"volume":283,"transactions":9,"vwap":1039},"2025-05-29",0.058,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":223,"volume":599,"transactions":9,"vwap":1754},"2025-05-28",28.072001,-0.031,{"date":1757,"open":1001,"high":1758,"low":1001,"close":1758,"change":1674,"percent_change":201,"volume":599,"transactions":9,"vwap":1758},"2025-05-27",28.103,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1509,"percent_change":129,"volume":283,"transactions":9,"vwap":1761},"2025-05-23",28.131,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":818,"percent_change":19,"volume":599,"transactions":9,"vwap":1764},"2025-05-22",28.106,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":661,"percent_change":598,"volume":851,"transactions":9,"vwap":1768},"2025-05-21",28.094,28.127,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":283,"percent_change":283,"volume":599,"transactions":9,"vwap":1771},"2025-05-20",28.137,{"date":1773,"open":1771,"high":1771,"low":1771,"close":1771,"change":1509,"percent_change":129,"volume":283,"transactions":9,"vwap":1771},"2025-05-19",{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1451,"percent_change":415,"volume":599,"transactions":9,"vwap":1777},"2025-05-16",28.24,28.112,{"date":1779,"open":1018,"high":1008,"low":1780,"close":1758,"change":1781,"percent_change":856,"volume":1782,"transactions":9,"vwap":1758},"2025-05-15",27.99,-0.074,5400,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":676,"percent_change":343,"volume":599,"transactions":9,"vwap":1785},"2025-05-14",28.177,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1257,"percent_change":236,"volume":599,"transactions":9,"vwap":1788},"2025-05-13",28.157,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":599,"transactions":9,"vwap":1791},"2025-05-12",28.142,0.199,0.71,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":804,"percent_change":657,"volume":599,"transactions":9,"vwap":1796},"2025-05-09",27.943,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1730,"percent_change":483,"volume":283,"transactions":9,"vwap":1799},"2025-05-08",28.007,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":749,"volume":599,"transactions":9,"vwap":1802},"2025-05-07",28.016001,-0.111,{"date":1805,"open":1768,"high":1768,"low":1768,"close":1768,"change":1362,"percent_change":505,"volume":599,"transactions":9,"vwap":1768},"2025-05-06",{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1573,"percent_change":646,"volume":599,"transactions":9,"vwap":1808},"2025-05-05",28.066,{"date":1810,"open":1754,"high":1754,"low":1754,"close":1754,"change":1410,"percent_change":784,"volume":599,"transactions":9,"vwap":1754},"2025-05-02",{"date":1812,"open":1780,"high":1780,"low":1780,"close":1780,"change":1813,"percent_change":1030,"volume":851,"transactions":9,"vwap":1780},"2025-05-01",0.033,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":675,"percent_change":676,"volume":1818,"transactions":9,"vwap":1817},"2025-04-30",27.893,27.957,900,{"date":1820,"open":1736,"high":1736,"low":1821,"close":1821,"change":1594,"percent_change":1595,"volume":851,"transactions":9,"vwap":1821},"2025-04-29",27.952,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":799,"percent_change":439,"volume":599,"transactions":9,"vwap":1824},"2025-04-28",27.876,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":813,"percent_change":275,"volume":283,"transactions":9,"vwap":1827},"2025-04-25",27.822,{"date":1829,"open":963,"high":1830,"low":1831,"close":1830,"change":1547,"percent_change":250,"volume":762,"transactions":9,"vwap":1830},"2025-04-24",27.9,27.701,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1414,"percent_change":1595,"volume":599,"transactions":9,"vwap":1834},"2025-04-23",27.836,{"date":178,"open":974,"high":974,"low":974,"close":974,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":974}]