[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVLE":3,"homepage-market-summary":30,"stock-historical-KVLE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KVLE","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 Value Line Dynamic Dividend Equity Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3523,0.656552,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.911,27.88,27.93,27.86,27.8397,0.0713,0.26,2362.118523,29.59,24.34,4561.0083246135455,68,1467,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"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":88},"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":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.523,5905,2155213.089478,18.17,"2025-04-23",[183,186,194,204,213,222,232,241,249,257,266,275,285,294,302,310,319,329,338,346,354,364,373,381,390,398,406,416,424,433,442,451,458,465,473,481,490,498,506,514,522,531,538,547,557,564,574,582,592,600,609,618,626,633,640,648,655,663,671,677,684,691,697,704,711,719,726,732,739,745,751,758,764,770,776,783,788,794,799,805,813,820,825,831,836,844,850,856,860,864,869,874,879,884,891,898,904,909,915,920,927,934,941,945,951,958,965,972,977,983,990,997,1003,1008,1014,1018,1025,1030,1037,1044,1050,1057,1062,1068,1074,1082,1089,1094,1100,1107,1115,1121,1127,1134,1140,1147,1151,1158,1164,1169,1174,1179,1186,1193,1201,1209,1214,1220,1227,1234,1241,1248,1254,1259,1261,1264,1270,1275,1279,1285,1289,1295,1300,1305,1310,1318,1323,1330,1335,1341,1344,1348,1354,1359,1364,1369,1374,1379,1385,1393,1399,1406,1411,1418,1426,1431,1437,1443,1450,1455,1461,1466,1472,1477,1481,1485,1489,1496,1501,1505,1510,1515,1522,1528,1535,1541,1544,1549,1553,1557,1562,1567,1574,1577,1584,1588,1591,1597,1603,1607,1612,1620,1624,1629,1634,1639,1645,1649,1654,1658,1662,1668,1671,1676,1682,1688,1694,1699,1705,1711,1714,1718,1722,1727,1731,1737,1742,1745,1749,1754,1757,1762,1765,1769,1775,1780,1783,1786,1790,1794,1797,1802,1806,1810,1812,1816,1819,1825,1830,1835,1838,1842,1846,1851,1856,1860,1864,1868,1872,1876,1880,1884,1889,1894,1897,1899,1902,1907,1912,1917,1922,1924,1927,1931,1937,1943,1948,1952,1954,1957,1960,1965,1969,1972,1975,1980,1983,1988,1991,1994,1998,2002,2005,2009,2013,2015,2020,2024,2029,2034,2040,2044,2048,2053,2059,2064,2067,2074,2077,2084,2086,2093,2096,2099,2106,2111,2116,2120,2125,2131,2136,2140,2144,2152,2158,2161,2165,2168,2171,2176,2180,2185,2191,2196,2203,2209,2215,2219,2223,2229,2233,2238,2244,2249,2255],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},26,27.9024,{"date":187,"open":188,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",27.8777,0.1305,0.47,194.923671,21,27.8758,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",27.46,27.7398,27.7092,0.0936,0.34,1689.770004,35,27.6579,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",27.72,27.6156,-0.1686,-0.61,653.037,43,27.7087,{"date":214,"open":20,"high":20,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",27.74,27.7842,-0.215,-0.77,5308.537,47,27.7537,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",28.01,28.06,27.9992,-0.1984,-0.7,2041.160888,31,28.0307,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":101,"volume":238,"transactions":239,"vwap":240},"2026-09-25",28.1,28.1976,28.095,0.1564,2289.037,28,28.1424,{"date":242,"open":19,"high":243,"low":19,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",28.0412,-0.1888,-0.67,1742.965481,41,28.0099,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":202,"vwap":256},"2026-09-23",28.29,28.23,-0.2689,-0.94,2562.00164,28.2385,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":230,"vwap":265},"2026-09-22",28.52,28.41,28.4989,0.0547,0.19,1308.037,28.4741,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",28.49,28.4442,0.1468,0.52,975.037,30,28.4543,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.28,28.2974,28.19,-0.0646,-0.23,8775.037,38,28.221,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",28.43,28.362,0.2372,0.84,819.037,23,28.3891,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":184,"vwap":301},"2026-09-16",28.13,28.1248,-0.2293,-0.81,982.037,28.1308,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":184,"vwap":309},"2026-09-15",28.51,28.3541,-0.1519,-0.53,5279.037,28.3966,{"date":311,"open":259,"high":259,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",28.5,28.506,-0.249,-0.87,4965.896994,49,28.5092,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",28.75,28.78,28.755,0.2574,0.9,4062.037,33,28.7742,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",28.65,28.4976,-0.2981,-1.04,1608.037,36,28.5186,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":273,"vwap":345},"2026-09-09",28.89,28.7957,-0.1587,-0.55,872.037,28.8763,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":273,"vwap":353},"2026-09-08",29.05,28.9544,-0.1899,-0.65,528.933943,29.0292,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":283,"vwap":363},"2026-09-04",29.19,29.21,29.14,29.1443,-0.0303,-0.1,1115.037,29.1726,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":336,"vwap":372},"2026-09-03",29.175,29.18,29.1746,0.131,0.45,1415.037,29.1757,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":273,"vwap":380},"2026-09-02",29.04,29.0436,0.2059,0.71,941.037,29.0397,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",28.88,28.8377,-0.3323,-1.14,357.037,22,28.9219,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":230,"vwap":397},"2026-08-31",29.13,29.17,-0.0727,-0.25,5445.535,29.1376,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",29.2427,-0.1227,-0.42,87.002789,24,29.364,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",29.31,29.3654,29.2801,0.0107,0.04,986.002906,37,29.3226,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":327,"vwap":423},"2026-08-26",29.42,29.3547,-0.0419,-0.14,944.412155,29.3837,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",29.33,29.3966,0.1053,0.36,1346.94,40,29.3734,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":202,"vwap":441},"2026-08-24",29.25,29.2999,29.2913,-0.0787,-0.27,1356.037,29.2871,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",29.32,29.37,0.1814,0.62,1692.4446,34,29.3403,{"date":452,"open":357,"high":357,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":336,"vwap":457},"2026-08-20",29.1886,-0.1247,-0.43,2817.037,29.2004,{"date":459,"open":426,"high":426,"low":408,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":184,"vwap":464},"2026-08-19",29.3133,0.1263,0.43,347.138364,29.3262,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":230,"vwap":472},"2026-08-18",29.22,29.187,-0.173,-0.59,373.071,29.223,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":283,"vwap":480},"2026-08-17",29.47,29.36,-0.166,-0.56,1815.037,29.4201,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":317,"vwap":489},"2026-08-14",29.55,29.5101,29.526,-0.014,-0.05,4173.3851,29.5241,{"date":491,"open":492,"high":25,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":239,"vwap":497},"2026-08-13",29.57,29.54,0.23,0.78,1144.5916,29.5502,{"date":499,"open":500,"high":444,"low":393,"close":408,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",29.2,0.179,0.61,3423.2936,52,29.2902,{"date":507,"open":500,"high":357,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",29.131,-0.0176,-0.06,1438.5916,80,29.1922,{"date":515,"open":357,"high":357,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",29.1486,-0.2099,-0.71,4326.5916,58,29.2033,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":45,"volume":528,"transactions":529,"vwap":530},"2026-08-07",29.265,29.38,29.3585,0.2541,13780.693345,42,29.3176,{"date":532,"open":393,"high":393,"low":533,"close":534,"change":535,"percent_change":478,"volume":536,"transactions":449,"vwap":537},"2026-08-06",29.1,29.1044,-0.1639,1438.1606,29.1203,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":52,"volume":544,"transactions":545,"vwap":546},"2026-08-05",29.23,29.302,29.2683,0.0533,2428.9356,50,29.291,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":184,"vwap":556},"2026-08-04",28.98,29.246464,28.9799,29.215,0.515,1.79,2076.5916,29.1966,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":150,"volume":562,"transactions":192,"vwap":563},"2026-08-03",28.64,28.7,0.3327,712.5916,28.6835,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":292,"vwap":573},"2026-07-31",28.27,28.39,28.2501,28.3673,0.0413,0.15,676.5916,28.3341,{"date":575,"open":576,"high":567,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":327,"vwap":581},"2026-07-30",28.115,28.326,0.1802,0.64,1619.697053,28.3429,{"date":583,"open":584,"high":312,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",28.375,28.145,28.1458,-0.3768,-1.32,1697.5916,32,28.306,{"date":593,"open":312,"high":594,"low":312,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",28.5226,0.2296,0.81,233.590622,20,28.5121,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":388,"vwap":608},"2026-07-27",28.32,28.3498,28.293,0.029,0.1,3977.3994,28.3291,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":184,"vwap":617},"2026-07-24",28.24,28.264,28.2315,0.094,0.33,798.2384,28.2476,{"date":619,"open":234,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":283,"vwap":625},"2026-07-23",28.17,28.0827,-0.3161,-1.11,4666.2384,28.1036,{"date":627,"open":259,"high":259,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":404,"vwap":632},"2026-07-22",28.4861,0.0361,0.13,231.2384,28.5273,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":52,"percent_change":579,"volume":638,"transactions":51,"vwap":639},"2026-07-21",28.425,28.45,28.42,3588.2384,28.4282,{"date":641,"open":642,"high":643,"low":566,"close":566,"change":644,"percent_change":645,"volume":646,"transactions":230,"vwap":647},"2026-07-20",28.3,28.31,-0.1169,-0.41,1971.2384,28.2957,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":404,"vwap":654},"2026-07-17",28.3869,-0.1807,-0.63,177.2384,28.4668,{"date":656,"open":304,"high":657,"low":658,"close":657,"change":659,"percent_change":111,"volume":660,"transactions":661,"vwap":662},"2026-07-16",28.5676,28.4936,0.2029,2377.2384,19,28.507,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":404,"vwap":670},"2026-07-15",28.3499,28.3647,0.0698,0.25,1505.1264,28.349,{"date":672,"open":611,"high":642,"low":611,"close":673,"change":674,"percent_change":510,"volume":675,"transactions":327,"vwap":676},"2026-07-14",28.2949,-0.0167,2196.2384,28.2689,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":388,"vwap":683},"2026-07-13",28.3116,-0.1124,-0.4,196.2384,28.4032,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",28.46,28.424,0.242,0.86,800,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":175,"transactions":9,"vwap":694},"2026-07-09",28.22,28.182,0.061,0.22,{"date":698,"open":699,"high":620,"low":224,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",28.12,28.121,-0.224,-0.79,3300,{"date":705,"open":260,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":703,"transactions":9,"vwap":708},"2026-07-07",28.419,28.331,28.345,0.034,0.12,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",28.21,28.318,28.311,0.004,0.01,1100,{"date":720,"open":642,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-02",28.307,28.173,0.067,0.24,600,{"date":727,"open":728,"high":642,"low":611,"close":611,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":611},"2026-07-01",28.245,0.078,0.28,4100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",28.2,28.162,0.045,0.16,2200,{"date":740,"open":234,"high":741,"low":234,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",28.117,0.038,0.14,100,{"date":746,"open":224,"high":747,"low":224,"close":748,"change":749,"percent_change":116,"volume":750,"transactions":9,"vwap":748},"2026-06-26",28.09,28.079,0.099,4900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":717,"percent_change":412,"volume":757,"transactions":9,"vwap":756},"2026-06-25",28.07,28.25,27.97,27.98,2000,{"date":759,"open":760,"high":755,"low":761,"close":755,"change":737,"percent_change":762,"volume":763,"transactions":9,"vwap":755},"2026-06-24",27.81,27.772,0.58,1500,{"date":765,"open":766,"high":760,"low":766,"close":760,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-06-23",27.794,-0.101,-0.36,400,{"date":771,"open":772,"high":772,"low":17,"close":17,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":17},"2026-06-22",28.075001,-0.139,-0.5,1400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":724,"percent_change":689,"volume":782,"transactions":9,"vwap":781},"2026-06-18",28.059999,28.066999,28.040001,28.049999,2500,{"date":784,"open":754,"high":754,"low":760,"close":760,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":760},"2026-06-17",-0.391,-1.39,5900,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":782,"transactions":9,"vwap":791},"2026-06-16",28.36,28.201,-0.089,-0.31,{"date":795,"open":304,"high":304,"low":251,"close":251,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":251},"2026-06-15",0.159,0.57,3900,{"date":800,"open":699,"high":801,"low":802,"close":801,"change":494,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",28.131,28.105,0.82,2400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",27.6,27.94,27.901,0.343,1.24,900,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",27.62,27.558,-0.302,-1.08,1200,{"date":821,"open":822,"high":20,"low":822,"close":20,"change":823,"percent_change":824,"volume":769,"transactions":9,"vwap":20},"2026-06-09",27.78,0.074,0.27,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":824,"volume":830,"transactions":9,"vwap":828},"2026-06-08",27.79,27.786,0.076,300,{"date":832,"open":234,"high":234,"low":833,"close":833,"change":834,"percent_change":835,"volume":718,"transactions":9,"vwap":833},"2026-06-05",27.71,-0.479,-1.7,{"date":837,"open":838,"high":713,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",28.14,28.125,28.189,0.139,0.5,2700,{"date":845,"open":846,"high":296,"low":781,"close":781,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":781},"2026-06-03",28.080999,-0.257,-0.91,2300,{"date":851,"open":642,"high":852,"low":642,"close":721,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":721},"2026-06-02",28.317,0.081,0.29,3100,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":796,"percent_change":797,"volume":725,"transactions":9,"vwap":859},"2026-06-01",28.26,28.226,{"date":861,"open":780,"high":747,"low":780,"close":779,"change":862,"percent_change":824,"volume":863,"transactions":9,"vwap":779},"2026-05-29",0.075,1800,{"date":865,"open":866,"high":780,"low":866,"close":867,"change":696,"percent_change":868,"volume":812,"transactions":9,"vwap":867},"2026-05-28",27.83,27.992,0.79,{"date":870,"open":822,"high":871,"low":761,"close":761,"change":872,"percent_change":412,"volume":873,"transactions":9,"vwap":761},"2026-05-27",27.8,0.012,3200,{"date":875,"open":866,"high":866,"low":206,"close":876,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-26",27.76,0,3400,{"date":880,"open":876,"high":881,"low":206,"close":876,"change":668,"percent_change":882,"volume":883,"transactions":9,"vwap":876},"2026-05-22",27.77,0.91,5100,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":494,"volume":890,"transactions":9,"vwap":888},"2026-05-21",27.38,27.55,27.51,0.062,1900,{"date":892,"open":893,"high":196,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-20",27.19,27.448,0.258,0.95,2100,{"date":899,"open":900,"high":901,"low":893,"close":893,"change":902,"percent_change":681,"volume":903,"transactions":9,"vwap":893},"2026-05-19",27.27,27.28,-0.108,6400,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":23,"volume":769,"transactions":9,"vwap":907},"2026-05-18",27.227,27.298,0.072,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":769,"transactions":9,"vwap":912},"2026-05-15",27.295,27.226,-0.269,-0.98,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":162,"volume":725,"transactions":9,"vwap":918},"2026-05-14",27.605,27.495,0.239,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-13",27.18,27.256,-0.031,-0.11,1700,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":849,"transactions":9,"vwap":931},"2026-05-12",27.13,27.29,27.287,0.112,0.41,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-11",27.14,27.175,-0.025,-0.09,1300,{"date":942,"open":893,"high":943,"low":893,"close":943,"change":944,"percent_change":370,"volume":175,"transactions":9,"vwap":943},"2026-05-08",27.2,0.123,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":830,"transactions":9,"vwap":948},"2026-05-07",27.08,27.077,-0.13,-0.48,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-06",27.12,27.207,0.287,1.07,1600,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":940,"transactions":9,"vwap":962},"2026-05-05",26.94,26.97,26.92,0.128,0.48,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":819,"transactions":9,"vwap":969},"2026-05-04",26.99,26.777,26.792,-0.283,-1.05,{"date":973,"open":953,"high":929,"low":974,"close":974,"change":975,"percent_change":976,"volume":690,"transactions":9,"vwap":974},"2026-05-01",27.075001,-0.051,-0.19,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":72,"volume":957,"transactions":9,"vwap":980},"2026-04-30",26.86,27.126,26.85,0.366,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":421,"volume":989,"transactions":9,"vwap":987},"2026-04-29",26.8,26.7,26.76,-0.037,19100,{"date":991,"open":992,"high":985,"low":987,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-28",26.79,26.797,-0.086,-0.32,2800,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":696,"volume":738,"transactions":9,"vwap":1001},"2026-04-27",26.84,26.9,26.883,0.058,{"date":1004,"open":985,"high":999,"low":1005,"close":1006,"change":1007,"percent_change":487,"volume":996,"transactions":9,"vwap":1006},"2026-04-24",26.799,26.825,-0.013,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":742,"percent_change":743,"volume":863,"transactions":9,"vwap":1013},"2026-04-23",26.91,26.93,26.75,26.838,{"date":1015,"open":999,"high":1016,"low":1017,"close":985,"change":131,"percent_change":200,"volume":819,"transactions":9,"vwap":985},"2026-04-22",26.88,26.771,{"date":1019,"open":1020,"high":979,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",26.78,26.71,-0.132,-0.49,2600,{"date":1026,"open":1027,"high":1028,"low":985,"close":1028,"change":1029,"percent_change":131,"volume":175,"transactions":9,"vwap":1028},"2026-04-20",26.81,26.842,0.024,{"date":1031,"open":1032,"high":1033,"low":992,"close":1034,"change":1035,"percent_change":1036,"volume":757,"transactions":9,"vwap":1034},"2026-04-17",26.82,26.87,26.818,0.408,1.54,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":462,"volume":1043,"transactions":9,"vwap":1040},"2026-04-16",26.407,26.41,26.36,0.113,5200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":101,"volume":819,"transactions":9,"vwap":1048},"2026-04-15",26.22,26.306,26.297,0.146,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":812,"transactions":9,"vwap":1054},"2026-04-14",26.12,26.16,26.151,0.244,0.94,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":106,"volume":940,"transactions":9,"vwap":1060},"2026-04-13",25.65,25.907,0.189,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":830,"transactions":9,"vwap":1065},"2026-04-10",25.82,25.718,-0.053,-0.21,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":106,"volume":957,"transactions":9,"vwap":1072},"2026-04-09",25.555,25.775,25.771,0.186,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-08",25.61,25.495,25.585,0.525,2.09,22400,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":890,"transactions":9,"vwap":1086},"2026-04-07",24.96,25.09,25.059999,0.007,0.03,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":933,"volume":775,"transactions":9,"vwap":1092},"2026-04-06",24.99,25.052999,0.103,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":412,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",24.925,24.95,0.011,700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":724,"volume":897,"transactions":9,"vwap":1105},"2026-04-01",25,25.02,24.91,24.939,0.059,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-03-31",24.64,24.88,24.57,0.54,2.22,3000,{"date":1116,"open":1117,"high":1118,"low":26,"close":26,"change":1119,"percent_change":470,"volume":1120,"transactions":9,"vwap":26},"2026-03-30",24.45,24.5,-0.145,282100,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":786,"volume":819,"transactions":9,"vwap":1125},"2026-03-27",24.645,24.48,24.485,-0.345,{"date":1128,"open":1097,"high":1129,"low":1130,"close":1131,"change":1067,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-26",25.21,24.82,24.83,-0.84,3800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1042,"percent_change":370,"volume":1139,"transactions":9,"vwap":1138},"2026-03-25",25.11,25.014999,25.040001,5300,{"date":1141,"open":1142,"high":1138,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-24",24.81,24.927,-0.073,-0.29,4400,{"date":1148,"open":1149,"high":1085,"low":1149,"close":1102,"change":615,"percent_change":1150,"volume":763,"transactions":9,"vwap":1102},"2026-03-23",24.98,1.34,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":957,"transactions":9,"vwap":1154},"2026-03-20",24.655,24.67,24.61,-0.421,-1.68,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":996,"transactions":9,"vwap":1161},"2026-03-19",25.01,25.091,-0.029,-0.12,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1157,"volume":863,"transactions":9,"vwap":1167},"2026-03-18",25.37,25.12,-0.428,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":630,"volume":725,"transactions":9,"vwap":1172},"2026-03-17",25.697,25.548,0.033,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":579,"volume":738,"transactions":9,"vwap":1177},"2026-03-16",25.58,25.515,0.163,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1024,"transactions":9,"vwap":1183},"2026-03-13",25.47,25.33,25.352,-0.097,-0.38,{"date":1187,"open":1176,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-12",25.6,25.449,-0.357,-1.38,10000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-03-11",25.8,25.806,25.75,-0.119,-0.46,3600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1146,"transactions":9,"vwap":1206},"2026-03-10",25.95,26.13,25.9,25.925,-0.068,-0.26,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":717,"percent_change":412,"volume":1146,"transactions":9,"vwap":1213},"2026-03-09",25.7,26.01,25.993,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":769,"transactions":9,"vwap":1217},"2026-03-06",26.02,25.983,-0.265,-1.01,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":731,"transactions":9,"vwap":1224},"2026-03-05",26.3,26.07,26.248,-0.232,-0.88,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":743,"percent_change":1233,"volume":849,"transactions":9,"vwap":1232},"2026-03-04",26.415,26.51,26.38,26.48,0.53,{"date":1235,"open":1216,"high":1236,"low":1205,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-03",26.4,26.34,-0.2,-0.75,3500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":703,"transactions":9,"vwap":1245},"2026-03-02",26.49,26.57,26.54,-0.02,-0.08,{"date":1249,"open":1250,"high":1244,"low":1250,"close":1251,"change":774,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-27",26.495,26.56,-1.85,5400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":71,"percent_change":495,"volume":849,"transactions":9,"vwap":1257},"2026-02-26",26.69,27.059999,26.63,{"date":1260,"open":1256,"high":981,"low":1256,"close":981,"change":52,"percent_change":157,"volume":763,"transactions":9,"vwap":981},"2026-02-25",{"date":1262,"open":1251,"high":1263,"low":1251,"close":1263,"change":743,"percent_change":1233,"volume":855,"transactions":9,"vwap":1263},"2026-02-24",26.67,{"date":1265,"open":1250,"high":1266,"low":1250,"close":1267,"change":1268,"percent_change":1269,"volume":890,"transactions":9,"vwap":1267},"2026-02-23",26.549,26.53,-0.301,-1.12,{"date":1271,"open":1256,"high":1272,"low":1256,"close":1272,"change":1273,"percent_change":1274,"volume":897,"transactions":9,"vwap":1272},"2026-02-20",26.831,0.111,0.42,{"date":1276,"open":1256,"high":1277,"low":1278,"close":1277,"change":767,"percent_change":1185,"volume":775,"transactions":9,"vwap":1277},"2026-02-19",26.72,26.681,{"date":1280,"open":1277,"high":1033,"low":1277,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-18",26.821,0.132,0.49,9500,{"date":1286,"open":1245,"high":1287,"low":1245,"close":1288,"change":1207,"percent_change":395,"volume":812,"transactions":9,"vwap":1288},"2026-02-17",26.692,26.689,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":696,"volume":738,"transactions":9,"vwap":1293},"2026-02-13",26.735,26.809,26.757,0.06,{"date":1296,"open":981,"high":981,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":897,"transactions":9,"vwap":1297},"2026-02-12",26.697,-0.354,-1.31,{"date":1301,"open":947,"high":947,"low":1302,"close":1303,"change":486,"percent_change":487,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",27.025,27.051001,4300,{"date":1306,"open":1307,"high":943,"low":1308,"close":1308,"change":1173,"percent_change":710,"volume":1309,"transactions":9,"vwap":1308},"2026-02-10",27.16,27.065001,18000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":370,"volume":1317,"transactions":9,"vwap":1315},"2026-02-09",26.938,27.09,26.909,27.032,0.122,5500,{"date":1319,"open":1288,"high":1010,"low":1288,"close":1010,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1010},"2026-02-06",0.623,2.37,4000,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1200,"transactions":9,"vwap":1327},"2026-02-05",26.43,26.26,26.287,-0.193,-0.73,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1232,"change":1334,"percent_change":1163,"volume":750,"transactions":9,"vwap":1232},"2026-02-04",26.58,26.39,-0.032,{"date":1336,"open":1267,"high":1337,"low":1231,"close":1338,"change":1339,"percent_change":1340,"volume":855,"transactions":9,"vwap":1338},"2026-02-03",26.55,26.512,-0.01,-0.04,{"date":1342,"open":1267,"high":1245,"low":1343,"close":1343,"change":932,"percent_change":1274,"volume":718,"transactions":9,"vwap":1343},"2026-02-02",26.522,{"date":1345,"open":1346,"high":1040,"low":1346,"close":1040,"change":1347,"percent_change":71,"volume":926,"transactions":9,"vwap":1040},"2026-01-30",26.24,0.055,{"date":1349,"open":1350,"high":1351,"low":1046,"close":1351,"change":1352,"percent_change":395,"volume":1353,"transactions":9,"vwap":1351},"2026-01-29",26.235,26.355,-0.065,5000,{"date":1355,"open":1250,"high":1250,"low":1231,"close":1356,"change":1357,"percent_change":1358,"volume":1322,"transactions":9,"vwap":1356},"2026-01-28",26.42,-0.048,-0.18,{"date":1360,"open":1333,"high":1361,"low":1231,"close":1361,"change":1362,"percent_change":1363,"volume":725,"transactions":9,"vwap":1361},"2026-01-27",26.468,0.171,0.65,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1048,"change":1368,"percent_change":271,"volume":863,"transactions":9,"vwap":1048},"2026-01-26",26.23,26.32,0.137,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1053,"change":1373,"percent_change":925,"volume":897,"transactions":9,"vwap":1053},"2026-01-23",26.15,26.19,-0.03,{"date":1375,"open":1376,"high":1377,"low":1053,"close":1372,"change":823,"percent_change":730,"volume":1378,"transactions":9,"vwap":1372},"2026-01-22",26.21,26.27,2900,{"date":1380,"open":1216,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":896,"volume":1378,"transactions":9,"vwap":1383},"2026-01-21",26.14,25.93,26.116,0.246,{"date":1386,"open":1212,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-20",26.018999,25.84,25.87,-0.465,-1.77,23000,{"date":1394,"open":1395,"high":1231,"low":1396,"close":1397,"change":1398,"percent_change":949,"volume":996,"transactions":9,"vwap":1397},"2026-01-16",26.29,26.269,26.335,-0.035,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1378,"transactions":9,"vwap":1403},"2026-01-15",26.28,26.44,26.37,0.217,0.83,{"date":1407,"open":1408,"high":1053,"low":1408,"close":1409,"change":412,"percent_change":571,"volume":1410,"transactions":9,"vwap":1409},"2026-01-14",26.070999,26.153,13500,{"date":1412,"open":1413,"high":1052,"low":1414,"close":1415,"change":1416,"percent_change":1067,"volume":1417,"transactions":9,"vwap":1415},"2026-01-13",26.09,26.059999,26.113,-0.054,15600,{"date":1419,"open":1420,"high":1421,"low":1052,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-12",26.155,26.18,26.167,0.018,0.07,7400,{"date":1427,"open":1212,"high":1428,"low":1212,"close":1429,"change":1049,"percent_change":101,"volume":1430,"transactions":9,"vwap":1429},"2026-01-09",26.17,26.149,6700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":495,"volume":897,"transactions":9,"vwap":1435},"2026-01-08",25.985,26.007,26.0030003,0.201,{"date":1438,"open":1439,"high":1203,"low":1440,"close":1441,"change":1442,"percent_change":245,"volume":897,"transactions":9,"vwap":1441},"2026-01-07",25.88,25.79,25.802,-0.174,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":956,"volume":1449,"transactions":9,"vwap":1447},"2026-01-06",25.805,25.977,25.976,0.276,16300,{"date":1451,"open":1197,"high":1452,"low":1211,"close":1211,"change":1453,"percent_change":1454,"volume":703,"transactions":9,"vwap":1211},"2026-01-05",25.78,0.08,0.31,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":743,"volume":775,"transactions":9,"vwap":1459},"2026-01-02",25.586,25.69,25.62,0.035,{"date":1462,"open":1463,"high":1463,"low":1078,"close":1078,"change":1464,"percent_change":1465,"volume":843,"transactions":9,"vwap":1078},"2025-12-31",25.73,-0.178,-0.69,{"date":1467,"open":1468,"high":1440,"low":1197,"close":1469,"change":1470,"percent_change":1471,"volume":1378,"transactions":9,"vwap":1469},"2025-12-30",25.77,25.763,-0.017,-0.07,{"date":1473,"open":1474,"high":1474,"low":1452,"close":1452,"change":1475,"percent_change":1476,"volume":175,"transactions":9,"vwap":1452},"2025-12-29",25.83,-0.147,-0.57,{"date":1478,"open":1205,"high":1479,"low":1205,"close":1480,"change":1007,"percent_change":487,"volume":940,"transactions":9,"vwap":1480},"2025-12-26",25.96,25.927,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":630,"percent_change":842,"volume":897,"transactions":9,"vwap":1484},"2025-12-24",25.885,25.94,{"date":1486,"open":1487,"high":1064,"low":1487,"close":1488,"change":1106,"percent_change":494,"volume":798,"transactions":9,"vwap":1488},"2025-12-23",25.72,25.81,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":757,"transactions":9,"vwap":1493},"2025-12-22",25.68,25.76,25.751,-1.734,-6.31,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1498,"change":1500,"percent_change":1283,"volume":855,"transactions":9,"vwap":1498},"2025-12-19",27.485,27.54,0.135,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":695,"percent_change":696,"volume":175,"transactions":9,"vwap":1504},"2025-12-18",27.48,27.35,{"date":1506,"open":1503,"high":1503,"low":901,"close":1507,"change":1508,"percent_change":1509,"volume":763,"transactions":9,"vwap":1507},"2025-12-17",27.289,-0.214,-0.78,{"date":1511,"open":1512,"high":1512,"low":1503,"close":1513,"change":1514,"percent_change":1185,"volume":175,"transactions":9,"vwap":1513},"2025-12-16",27.52,27.503,-0.105,{"date":1516,"open":807,"high":1517,"low":807,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-15",27.63,27.608,0.046,0.17,500,{"date":1523,"open":1524,"high":1524,"low":1512,"close":1525,"change":1526,"percent_change":1527,"volume":804,"transactions":9,"vwap":1525},"2025-12-12",27.59,27.562,-0.288,-1.03,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":630,"percent_change":190,"volume":1534,"transactions":9,"vwap":1533},"2025-12-11",27.69,27.87,27.68,27.85,12800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":206,"change":1539,"percent_change":126,"volume":1540,"transactions":9,"vwap":206},"2025-12-10",27.45,27.759,0.272,5800,{"date":1542,"open":1499,"high":1499,"low":894,"close":894,"change":1543,"percent_change":717,"volume":1253,"transactions":9,"vwap":894},"2025-12-09",0.002,{"date":1545,"open":1512,"high":1499,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":703,"transactions":9,"vwap":1546},"2025-12-08",27.446,-0.042,-0.15,{"date":1550,"open":1551,"high":1499,"low":1552,"close":1552,"change":729,"percent_change":730,"volume":718,"transactions":9,"vwap":1552},"2025-12-05",27.53,27.488,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1339,"percent_change":1340,"volume":830,"transactions":9,"vwap":1556},"2025-12-04",27.381,27.41,{"date":1558,"open":1559,"high":196,"low":1560,"close":1560,"change":1561,"percent_change":803,"volume":957,"transactions":9,"vwap":1560},"2025-12-03",27.44,27.42,0.222,{"date":1563,"open":893,"high":1564,"low":893,"close":1565,"change":1566,"percent_change":976,"volume":763,"transactions":9,"vwap":1565},"2025-12-02",27.21,27.198,-0.052,{"date":1568,"open":901,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":804,"transactions":9,"vwap":1571},"2025-12-01",27.37,27.23,27.25,-0.182,-0.66,{"date":1575,"open":196,"high":196,"low":1576,"close":1576,"change":908,"percent_change":23,"volume":849,"transactions":9,"vwap":1576},"2025-11-28",27.432,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":878,"transactions":9,"vwap":1581},"2025-11-26",27.24,27.411,27.36,0.251,0.93,{"date":1585,"open":1020,"high":953,"low":1020,"close":1586,"change":1454,"percent_change":1587,"volume":996,"transactions":9,"vwap":1586},"2025-11-25",27.109,1.16,{"date":1589,"open":985,"high":1590,"low":1020,"close":1005,"change":1061,"percent_change":378,"volume":1146,"transactions":9,"vwap":1005},"2025-11-24",26.807,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":812,"transactions":9,"vwap":1594},"2025-11-21",26.77,26.61,0.323,1.23,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1327,"change":1601,"percent_change":1602,"volume":804,"transactions":9,"vwap":1327},"2025-11-20",26.96,26.286,-0.373,-1.4,{"date":1604,"open":992,"high":992,"low":1605,"close":1606,"change":1340,"percent_change":1548,"volume":1114,"transactions":9,"vwap":1606},"2025-11-19",26.62,26.66,{"date":1608,"open":1609,"high":992,"low":1244,"close":986,"change":1610,"percent_change":518,"volume":1611,"transactions":9,"vwap":986},"2025-11-18",26.64,-0.191,4500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":878,"transactions":9,"vwap":1617},"2025-11-17",27.07,27.15,26.802,26.891,-0.262,-0.96,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":421,"volume":744,"transactions":9,"vwap":1622},"2025-11-14",27.153,-0.039,{"date":1625,"open":1512,"high":1512,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1200,"transactions":9,"vwap":1626},"2025-11-13",27.192,-0.35,-1.27,{"date":1630,"open":1551,"high":1631,"low":1551,"close":1632,"change":1633,"percent_change":854,"volume":1114,"transactions":9,"vwap":1632},"2025-11-12",27.57,27.542,0.079,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1042,"percent_change":933,"volume":757,"transactions":9,"vwap":1638},"2025-11-11",27.33,27.47,27.463,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1504,"change":1643,"percent_change":59,"volume":1644,"transactions":9,"vwap":1504},"2025-11-10",27.17,27.382,0.285,4600,{"date":1646,"open":960,"high":1308,"low":1032,"close":1308,"change":1647,"percent_change":1648,"volume":812,"transactions":9,"vwap":1308},"2025-11-07",0.101,0.37,{"date":1650,"open":1651,"high":1651,"low":1000,"close":1652,"change":1653,"percent_change":1465,"volume":1410,"transactions":9,"vwap":1652},"2025-11-06",27.11,26.964,-0.186,{"date":1655,"open":929,"high":1656,"low":953,"close":1615,"change":1657,"percent_change":52,"volume":1024,"transactions":9,"vwap":1615},"2025-11-05",27.282,0.049,{"date":1659,"open":936,"high":1564,"low":1313,"close":1660,"change":1661,"percent_change":1239,"volume":763,"transactions":9,"vwap":1660},"2025-11-04",27.101,-0.206,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":141,"volume":175,"transactions":9,"vwap":1666},"2025-11-03",27.26,27.32,27.307,-0.093,{"date":1669,"open":1559,"high":1503,"low":1670,"close":1670,"change":988,"percent_change":949,"volume":883,"transactions":9,"vwap":1670},"2025-10-31",27.4,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1132,"volume":819,"transactions":9,"vwap":1674},"2025-10-30",27.61,27.437,-0.233,{"date":1677,"open":1678,"high":1678,"low":807,"close":1679,"change":1680,"percent_change":209,"volume":1681,"transactions":9,"vwap":1679},"2025-10-29",27.84,27.67,-0.17,34600,{"date":1683,"open":1684,"high":1678,"low":1685,"close":1678,"change":1686,"percent_change":101,"volume":1687,"transactions":9,"vwap":1678},"2025-10-28",27.714,27.7,0.155,10300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":101,"volume":1200,"transactions":9,"vwap":1691},"2025-10-27",27.66,27.685,27.634,0.153,{"date":1695,"open":1696,"high":1631,"low":1637,"close":1697,"change":1561,"percent_change":596,"volume":1698,"transactions":9,"vwap":1697},"2025-10-24",27.5,27.532,6600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":743,"volume":175,"transactions":9,"vwap":1703},"2025-10-23",27.22,27.355,27.31,0.037,{"date":1706,"open":1581,"high":1569,"low":937,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-22",27.273,-0.124,-0.45,4200,{"date":1712,"open":1703,"high":1713,"low":1703,"close":1713,"change":1423,"percent_change":1424,"volume":690,"transactions":9,"vwap":1713},"2025-10-21",27.397,{"date":1715,"open":886,"high":1560,"low":1569,"close":1716,"change":1717,"percent_change":462,"volume":940,"transactions":9,"vwap":1716},"2025-10-20",27.379,0.116,{"date":1719,"open":1701,"high":1720,"low":893,"close":1720,"change":1178,"percent_change":1721,"volume":738,"transactions":9,"vwap":1720},"2025-10-17",27.263,0.6,{"date":1723,"open":1724,"high":1636,"low":1725,"close":1726,"change":925,"percent_change":681,"volume":782,"transactions":9,"vwap":1726},"2025-10-16",27.3,27.066999,27.1,{"date":1728,"open":886,"high":886,"low":1729,"close":1564,"change":1730,"percent_change":737,"volume":798,"transactions":9,"vwap":1564},"2025-10-15",27.185,0.043,{"date":1732,"open":979,"high":1733,"low":979,"close":1734,"change":1735,"percent_change":606,"volume":1736,"transactions":9,"vwap":1734},"2025-10-14",27.248,27.167,0.026,6000,{"date":1738,"open":953,"high":1615,"low":1651,"close":1739,"change":1740,"percent_change":811,"volume":1741,"transactions":9,"vwap":1739},"2025-10-13",27.141,0.332,84300,{"date":1743,"open":1512,"high":1512,"low":1292,"close":1292,"change":209,"percent_change":1744,"volume":1139,"transactions":9,"vwap":1292},"2025-10-10",-2.22,{"date":1746,"open":887,"high":887,"low":1670,"close":1747,"change":421,"percent_change":1748,"volume":718,"transactions":9,"vwap":1747},"2025-10-09",27.419,-0.51,{"date":1750,"open":887,"high":1751,"low":1512,"close":1751,"change":1752,"percent_change":494,"volume":1753,"transactions":9,"vwap":1751},"2025-10-08",27.559,0.064,3700,{"date":1755,"open":196,"high":1696,"low":196,"close":918,"change":1756,"percent_change":645,"volume":890,"transactions":9,"vwap":918},"2025-10-07",-0.112,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1471,"volume":725,"transactions":9,"vwap":1760},"2025-10-06",27.58,27.607,-0.018,{"date":1763,"open":215,"high":215,"low":1764,"close":1764,"change":742,"percent_change":743,"volume":1698,"transactions":9,"vwap":1764},"2025-10-03",27.625,{"date":1766,"open":1690,"high":1690,"low":1767,"close":1768,"change":994,"percent_change":793,"volume":1378,"transactions":9,"vwap":1768},"2025-10-02",27.56,27.587,{"date":1770,"open":1771,"high":1530,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":175,"transactions":9,"vwap":1772},"2025-10-01",27.565,27.673,0.089,0.32,{"date":1776,"open":1560,"high":1777,"low":1560,"close":1777,"change":1778,"percent_change":1779,"volume":890,"transactions":9,"vwap":1777},"2025-09-30",27.584,0.193,0.7,{"date":1781,"open":886,"high":1782,"low":1569,"close":1782,"change":1708,"percent_change":1709,"volume":718,"transactions":9,"vwap":1782},"2025-09-29",27.391,{"date":1784,"open":1560,"high":1785,"low":1560,"close":1785,"change":1404,"percent_change":868,"volume":690,"transactions":9,"vwap":1785},"2025-09-26",27.515,{"date":1787,"open":1703,"high":1703,"low":1664,"close":907,"change":1788,"percent_change":1789,"volume":775,"transactions":9,"vwap":907},"2025-09-25",-0.128,-0.47,{"date":1791,"open":1560,"high":1559,"low":1560,"close":1792,"change":1793,"percent_change":439,"volume":718,"transactions":9,"vwap":1792},"2025-09-24",27.426,-0.074,{"date":1795,"open":1690,"high":1690,"low":1796,"close":1696,"change":1066,"percent_change":976,"volume":1114,"transactions":9,"vwap":1696},"2025-09-23",27.481,{"date":1798,"open":1637,"high":1759,"low":1637,"close":1799,"change":1800,"percent_change":1801,"volume":757,"transactions":9,"vwap":1799},"2025-09-22",27.553,0.005,0.02,{"date":1803,"open":1551,"high":1804,"low":1551,"close":1804,"change":1805,"percent_change":1339,"volume":819,"transactions":9,"vwap":1804},"2025-09-19",27.548,-0.004,{"date":1807,"open":1759,"high":1759,"low":1696,"close":1808,"change":1809,"percent_change":121,"volume":1240,"transactions":9,"vwap":1808},"2025-09-18",27.552,0.172,{"date":1811,"open":1537,"high":1637,"low":886,"close":886,"change":975,"percent_change":976,"volume":1378,"transactions":9,"vwap":886},"2025-09-17",{"date":1813,"open":1503,"high":1503,"low":1814,"close":1815,"change":1756,"percent_change":645,"volume":718,"transactions":9,"vwap":1815},"2025-09-16",27.401,27.431,{"date":1817,"open":1632,"high":807,"low":1551,"close":1818,"change":716,"percent_change":717,"volume":1240,"transactions":9,"vwap":1818},"2025-09-15",27.543,{"date":1820,"open":887,"high":1524,"low":1512,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-12",27.539,-0.062,-0.22,4700,{"date":1826,"open":1771,"high":1827,"low":1771,"close":1827,"change":1828,"percent_change":1829,"volume":863,"transactions":9,"vwap":1827},"2025-09-11",27.601,0.209,0.76,{"date":1831,"open":1832,"high":1833,"low":1636,"close":1833,"change":1834,"percent_change":157,"volume":878,"transactions":9,"vwap":1833},"2025-09-10",27.34,27.392,0.181,{"date":1836,"open":943,"high":1837,"low":943,"close":1837,"change":723,"percent_change":668,"volume":1240,"transactions":9,"vwap":1837},"2025-09-09",27.211,{"date":1839,"open":929,"high":1840,"low":929,"close":1840,"change":1841,"percent_change":1339,"volume":830,"transactions":9,"vwap":1840},"2025-09-08",27.144,-0.003,{"date":1843,"open":1313,"high":1844,"low":1313,"close":1844,"change":1845,"percent_change":1067,"volume":757,"transactions":9,"vwap":1844},"2025-09-05",27.147,-0.057,{"date":1847,"open":947,"high":1848,"low":947,"close":1848,"change":1849,"percent_change":1850,"volume":863,"transactions":9,"vwap":1848},"2025-09-04",27.204,0.228,0.85,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":717,"volume":830,"transactions":9,"vwap":1854},"2025-09-03",26.961,26.976,0.003,{"date":1857,"open":981,"high":1858,"low":985,"close":1858,"change":1859,"percent_change":1476,"volume":725,"transactions":9,"vwap":1858},"2025-09-02",26.973,-0.154,{"date":1861,"open":1313,"high":1862,"low":1313,"close":1862,"change":1863,"percent_change":995,"volume":690,"transactions":9,"vwap":1862},"2025-08-29",27.127,-0.087,{"date":1865,"open":1866,"high":1867,"low":922,"close":1867,"change":1470,"percent_change":510,"volume":703,"transactions":9,"vwap":1867},"2025-08-28",27.181,27.214,{"date":1869,"open":1641,"high":1571,"low":1641,"close":1870,"change":1871,"percent_change":200,"volume":897,"transactions":9,"vwap":1870},"2025-08-27",27.231,0.093,{"date":1873,"open":947,"high":1874,"low":1614,"close":1874,"change":1875,"percent_change":429,"volume":863,"transactions":9,"vwap":1874},"2025-08-26",27.138,0.098,{"date":1877,"open":947,"high":953,"low":1878,"close":1878,"change":1879,"percent_change":1023,"volume":731,"transactions":9,"vwap":1878},"2025-08-25",27.040001,-0.133,{"date":1881,"open":1011,"high":943,"low":1011,"close":1882,"change":1283,"percent_change":1883,"volume":718,"transactions":9,"vwap":1882},"2025-08-22",27.173,1.84,{"date":1885,"open":1886,"high":1887,"low":1605,"close":1888,"change":975,"percent_change":976,"volume":897,"transactions":9,"vwap":1888},"2025-08-21",26.661,26.696,26.683,{"date":1890,"open":1606,"high":1891,"low":1609,"close":1892,"change":1893,"percent_change":1088,"volume":731,"transactions":9,"vwap":1892},"2025-08-20",26.74,26.734,0.009,{"date":1895,"open":1000,"high":1000,"low":1896,"close":1896,"change":938,"percent_change":939,"volume":849,"transactions":9,"vwap":1896},"2025-08-19",26.725,{"date":1898,"open":1032,"high":1032,"low":1012,"close":1012,"change":510,"percent_change":1823,"volume":738,"transactions":9,"vwap":1012},"2025-08-18",{"date":1900,"open":1292,"high":999,"low":1901,"close":1027,"change":975,"percent_change":976,"volume":775,"transactions":9,"vwap":1027},"2025-08-15",26.791,{"date":1903,"open":1027,"high":1016,"low":1027,"close":1904,"change":1905,"percent_change":1906,"volume":718,"transactions":9,"vwap":1904},"2025-08-14",26.861,-0.195,-0.72,{"date":1908,"open":1909,"high":1910,"low":962,"close":1910,"change":724,"percent_change":1911,"volume":890,"transactions":9,"vwap":1910},"2025-08-13",26.922,27.056,0.89,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1774,"percent_change":1916,"volume":775,"transactions":9,"vwap":1915},"2025-08-12",26.68,26.816,1.21,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":774,"volume":1114,"transactions":9,"vwap":1920},"2025-08-11",26.605,26.496,-0.134,{"date":1923,"open":1919,"high":1258,"low":1245,"close":1258,"change":696,"percent_change":1405,"volume":1200,"transactions":9,"vwap":1258},"2025-08-08",{"date":1925,"open":1251,"high":1251,"low":1041,"close":1040,"change":1752,"percent_change":724,"volume":1926,"transactions":9,"vwap":1040},"2025-08-07",6500,{"date":1928,"open":1377,"high":1040,"low":1377,"close":1929,"change":1930,"percent_change":668,"volume":863,"transactions":9,"vwap":1929},"2025-08-06",26.346,0.066,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1401,"change":1936,"percent_change":1088,"volume":1824,"transactions":9,"vwap":1401},"2025-08-05",26.229,26.309,26.205,0.008,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":878,"transactions":9,"vwap":1940},"2025-08-04",26.165,26.272,0.349,1.35,{"date":1944,"open":1945,"high":1945,"low":1389,"close":1946,"change":1947,"percent_change":315,"volume":725,"transactions":9,"vwap":1946},"2025-08-01",26.040001,25.923,-0.228,{"date":1949,"open":1356,"high":1356,"low":1381,"close":1054,"change":1950,"percent_change":1951,"volume":883,"transactions":9,"vwap":1054},"2025-07-31",-0.219,-0.83,{"date":1953,"open":1267,"high":1267,"low":1403,"close":1403,"change":939,"percent_change":141,"volume":175,"transactions":9,"vwap":1403},"2025-07-30",{"date":1955,"open":1267,"high":1337,"low":1325,"close":1956,"change":487,"percent_change":976,"volume":1024,"transactions":9,"vwap":1956},"2025-07-29",26.46,{"date":1958,"open":1251,"high":1959,"low":1243,"close":1230,"change":939,"percent_change":141,"volume":1710,"transactions":9,"vwap":1230},"2025-07-28",26.59,{"date":1961,"open":1959,"high":1962,"low":1230,"close":1963,"change":1088,"percent_change":1964,"volume":883,"transactions":9,"vwap":1963},"2025-07-25",26.621,26.6,0.11,{"date":1966,"open":1605,"high":1605,"low":1244,"close":1244,"change":1967,"percent_change":1968,"volume":1710,"transactions":9,"vwap":1244},"2025-07-24",-0.203,-0.76,{"date":1970,"open":1891,"high":1971,"low":1891,"close":1971,"change":688,"percent_change":882,"volume":830,"transactions":9,"vwap":1971},"2025-07-23",26.773,{"date":1973,"open":1356,"high":1974,"low":1356,"close":1974,"change":932,"percent_change":1274,"volume":738,"transactions":9,"vwap":1974},"2025-07-22",26.531,{"date":1976,"open":1977,"high":1251,"low":1978,"close":1978,"change":1979,"percent_change":1339,"volume":1378,"transactions":9,"vwap":1978},"2025-07-21",26.5,26.419,-0.002,{"date":1981,"open":1236,"high":1982,"low":1231,"close":1982,"change":938,"percent_change":939,"volume":812,"transactions":9,"vwap":1982},"2025-07-18",26.421,{"date":1984,"open":1231,"high":1985,"low":1231,"close":1986,"change":1987,"percent_change":447,"volume":926,"transactions":9,"vwap":1986},"2025-07-17",26.47,26.446,0.162,{"date":1989,"open":1053,"high":1367,"low":1053,"close":1990,"change":131,"percent_change":200,"volume":940,"transactions":9,"vwap":1990},"2025-07-16",26.284,{"date":1992,"open":1237,"high":1237,"low":1993,"close":1993,"change":1328,"percent_change":1329,"volume":957,"transactions":9,"vwap":1993},"2025-07-15",26.194,{"date":1995,"open":1996,"high":1333,"low":1237,"close":1997,"change":1893,"percent_change":1088,"volume":1139,"transactions":9,"vwap":1997},"2025-07-14",26.35,26.387,{"date":1999,"open":1229,"high":1229,"low":2000,"close":2000,"change":2001,"percent_change":1465,"volume":769,"transactions":9,"vwap":2000},"2025-07-11",26.378,-0.183,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":944,"percent_change":190,"volume":744,"transactions":9,"vwap":2004},"2025-07-10",26.561,{"date":2006,"open":1367,"high":2007,"low":1367,"close":2007,"change":2008,"percent_change":101,"volume":957,"transactions":9,"vwap":2007},"2025-07-09",26.438,0.148,{"date":2010,"open":1996,"high":1041,"low":1395,"close":1395,"change":2011,"percent_change":263,"volume":2012,"transactions":9,"vwap":1395},"2025-07-08",0.05,13200,{"date":2014,"open":1402,"high":1402,"low":1346,"close":1346,"change":87,"percent_change":848,"volume":957,"transactions":9,"vwap":1346},"2025-07-07",{"date":2016,"open":1956,"high":2017,"low":1956,"close":1232,"change":2018,"percent_change":2019,"volume":1317,"transactions":9,"vwap":1232},"2025-07-03",26.515,0.115,0.44,{"date":2021,"open":1367,"high":2022,"low":1367,"close":2022,"change":2023,"percent_change":121,"volume":718,"transactions":9,"vwap":2022},"2025-07-02",26.365,0.165,{"date":2025,"open":2026,"high":1367,"low":1212,"close":2027,"change":2028,"percent_change":111,"volume":1322,"transactions":9,"vwap":2027},"2025-07-01",26.030001,26.2,0.188,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":762,"volume":957,"transactions":9,"vwap":2032},"2025-06-30",25.905,26.011999,0.151,{"date":2035,"open":2036,"high":1382,"low":2037,"close":2038,"change":1543,"percent_change":717,"volume":2039,"transactions":9,"vwap":2038},"2025-06-27",25.839,25.74,25.861,8200,{"date":2041,"open":1452,"high":2042,"low":1452,"close":2042,"change":2043,"percent_change":1911,"volume":957,"transactions":9,"vwap":2042},"2025-06-26",25.859,0.229,{"date":2045,"open":1458,"high":1458,"low":1459,"close":2046,"change":421,"percent_change":2047,"volume":703,"transactions":9,"vwap":2046},"2025-06-25",25.63,-0.54,{"date":2049,"open":2050,"high":1468,"low":2050,"close":1468,"change":2051,"percent_change":2052,"volume":812,"transactions":9,"vwap":1468},"2025-06-24",25.64,0.245,0.96,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":797,"volume":940,"transactions":9,"vwap":2056},"2025-06-23",25.41,25.525,25.31,0.145,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":717,"percent_change":412,"volume":1430,"transactions":9,"vwap":2063},"2025-06-20",25.52,25.315,25.38,{"date":2065,"open":2066,"high":1181,"low":1166,"close":1166,"change":975,"percent_change":1238,"volume":940,"transactions":9,"vwap":1166},"2025-06-18",25.45,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1950,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-17",25.59,25.42,25.421,-0.85,5600,{"date":2075,"open":1059,"high":1197,"low":1076,"close":2050,"change":630,"percent_change":2076,"volume":873,"transactions":9,"vwap":2050},"2025-06-16",0.51,{"date":2078,"open":2079,"high":2080,"low":1181,"close":2081,"change":995,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-13",25.66,25.711,25.51,-1.24,6800,{"date":2085,"open":1458,"high":1474,"low":1458,"close":1474,"change":710,"percent_change":190,"volume":769,"transactions":9,"vwap":1474},"2025-06-12",{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":361,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-11",25.827,25.67,25.71,-0.39,10100,{"date":2094,"open":1491,"high":1064,"low":1491,"close":1488,"change":1049,"percent_change":797,"volume":2095,"transactions":9,"vwap":1488},"2025-06-10",8100,{"date":2097,"open":1211,"high":1211,"low":2098,"close":2098,"change":1460,"percent_change":743,"volume":718,"transactions":9,"vwap":2098},"2025-06-09",25.664,{"date":2100,"open":2101,"high":2102,"low":1188,"close":2103,"change":2104,"percent_change":2105,"volume":1698,"transactions":9,"vwap":2103},"2025-06-06",25.621,25.637,25.629,0.321,1.27,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":774,"volume":769,"transactions":9,"vwap":2109},"2025-06-05",25.5,25.308,-0.127,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":395,"volume":812,"transactions":9,"vwap":2114},"2025-06-04",25.48,25.435,-0.063,{"date":2117,"open":2108,"high":2108,"low":2118,"close":2118,"change":1178,"percent_change":579,"volume":2119,"transactions":9,"vwap":2118},"2025-06-03",25.498,200,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1460,"percent_change":743,"volume":890,"transactions":9,"vwap":2124},"2025-06-02",25.32,25.34,25.335,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2011,"percent_change":167,"volume":2130,"transactions":9,"vwap":2128},"2025-05-30",25.28,25.3,25.22,646200,{"date":2132,"open":2057,"high":1166,"low":2133,"close":2134,"change":1453,"percent_change":1774,"volume":2135,"transactions":9,"vwap":2134},"2025-05-29",25.15,25.25,7900,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":1680,"percent_change":245,"volume":775,"transactions":9,"vwap":2139},"2025-05-28",25.331,25.17,{"date":2141,"open":2139,"high":2123,"low":2139,"close":2123,"change":2142,"percent_change":2143,"volume":1521,"transactions":9,"vwap":2123},"2025-05-27",0.435,1.75,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":718,"transactions":9,"vwap":2149},"2025-05-23",24.77,24.94,24.68,24.905,-0.075,-0.3,{"date":2153,"open":1149,"high":2154,"low":2155,"close":1149,"change":1340,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1149},"2025-05-22",25.1,24.92,-0.16,12400,{"date":2159,"open":2128,"high":2123,"low":1103,"close":1103,"change":2091,"percent_change":2160,"volume":878,"transactions":9,"vwap":1103},"2025-05-21",-1.53,{"date":2162,"open":2163,"high":2113,"low":2164,"close":2055,"change":1471,"percent_change":439,"volume":703,"transactions":9,"vwap":2055},"2025-05-20",25.44,25.35,{"date":2166,"open":2167,"high":2113,"low":2167,"close":2113,"change":412,"percent_change":737,"volume":1753,"transactions":9,"vwap":2113},"2025-05-19",25.23,{"date":2169,"open":2170,"high":2163,"low":2170,"close":2163,"change":724,"percent_change":896,"volume":926,"transactions":9,"vwap":2163},"2025-05-16",25.27,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":45,"volume":690,"transactions":9,"vwap":2174},"2025-05-15",24.97,25.2,0.218,{"date":2177,"open":1084,"high":2178,"low":1104,"close":2178,"change":2179,"percent_change":925,"volume":1024,"transactions":9,"vwap":2178},"2025-05-14",24.982,-0.028,{"date":2181,"open":2182,"high":2183,"low":2182,"close":1160,"change":2184,"percent_change":131,"volume":940,"transactions":9,"vwap":1160},"2025-05-13",24.963,25.049999,0.022,{"date":2186,"open":1160,"high":1160,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":849,"transactions":9,"vwap":2188},"2025-05-12",24.89,24.988,0.633,2.6,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1398,"percent_change":421,"volume":1824,"transactions":9,"vwap":2195},"2025-05-09",24.43,24.35,24.355,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2033,"percent_change":447,"volume":2202,"transactions":9,"vwap":2201},"2025-05-08",24.558,24.58,24.385,24.39,15500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":854,"volume":718,"transactions":9,"vwap":2207},"2025-05-07",24.257,24.11,24.239,0.069,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1358,"percent_change":2214,"volume":731,"transactions":9,"vwap":2213},"2025-05-06",24.16,24.305,24.17,-0.74,{"date":2216,"open":2217,"high":2218,"low":2194,"close":2194,"change":1238,"percent_change":299,"volume":1024,"transactions":9,"vwap":2194},"2025-05-05",24.38,24.46,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2104,"percent_change":2222,"volume":769,"transactions":9,"vwap":2221},"2025-05-02",24.55,1.32,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":510,"volume":175,"transactions":9,"vwap":2227},"2025-05-01",24.33,24.396,24.229,-0.015,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":1752,"percent_change":23,"volume":804,"transactions":9,"vwap":2232},"2025-04-30",23.77,24.244,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":606,"percent_change":1274,"volume":873,"transactions":9,"vwap":2237},"2025-04-29",24.059999,24.24,24.18,{"date":2239,"open":2240,"high":2206,"low":2241,"close":2242,"change":2011,"percent_change":71,"volume":2243,"transactions":9,"vwap":2242},"2025-04-28",24.040001,23.91,24.08,32500,{"date":2245,"open":2246,"high":2240,"low":2246,"close":2247,"change":1964,"percent_change":2248,"volume":1425,"transactions":9,"vwap":2247},"2025-04-25",23.83,24.030001,0.46,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2105,"volume":926,"transactions":9,"vwap":2253},"2025-04-24",23.66,23.93,23.92,0.301,{"date":181,"open":2256,"high":2256,"low":177,"close":2257,"change":1610,"percent_change":86,"volume":878,"transactions":9,"vwap":2257},23.81,23.619]