[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRBN":3,"homepage-market-summary":29,"stock-historical-KRBN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRBN","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 Global Carbon Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0277,0.6732,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.2,33.3,33.4,33.42,-0.22,-0.66,2681.612894,36.5,27,29148.41325332271,65.3,1552,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29455,10751075.726584,20.29,"2025-04-23",[181,184,194,205,212,222,233,241,249,258,268,277,288,297,306,315,323,333,341,350,359,369,380,387,396,405,416,424,433,442,450,460,469,478,487,494,501,510,520,527,536,543,548,555,565,574,581,589,597,605,615,623,631,639,645,652,662,672,679,687,697,704,710,716,720,724,730,736,743,749,755,761,767,774,781,785,789,796,802,808,815,823,830,837,845,851,858,863,867,871,876,881,889,897,904,912,918,924,930,936,944,949,954,963,969,973,980,986,992,999,1006,1012,1020,1026,1031,1037,1042,1048,1053,1060,1065,1072,1080,1087,1095,1102,1109,1117,1125,1133,1138,1144,1149,1157,1163,1170,1177,1184,1190,1195,1204,1210,1216,1221,1227,1232,1239,1245,1251,1258,1264,1268,1276,1282,1290,1296,1301,1307,1313,1319,1326,1332,1341,1346,1352,1360,1366,1371,1373,1379,1387,1393,1400,1406,1413,1419,1424,1432,1439,1447,1453,1459,1465,1471,1477,1483,1489,1495,1500,1505,1510,1515,1520,1525,1531,1537,1541,1545,1552,1558,1563,1567,1573,1578,1583,1589,1593,1597,1601,1606,1610,1614,1618,1622,1627,1631,1637,1640,1644,1647,1651,1656,1661,1666,1670,1673,1680,1683,1688,1692,1697,1703,1706,1709,1714,1719,1724,1727,1729,1734,1737,1740,1743,1747,1751,1757,1760,1762,1766,1769,1773,1776,1780,1786,1791,1796,1800,1805,1811,1816,1819,1824,1828,1833,1838,1842,1847,1852,1858,1861,1866,1870,1877,1882,1888,1894,1899,1905,1911,1914,1918,1923,1928,1933,1939,1945,1949,1954,1960,1966,1969,1974,1978,1984,1987,1990,1994,1999,2005,2012,2016,2022,2026,2031,2036,2040,2043,2047,2051,2053,2058,2061,2065,2069,2072,2076,2081,2085,2089,2094,2098,2101,2103,2107,2111,2114,2118,2121,2124,2127,2132,2136,2141,2146,2148,2150,2152,2157,2163,2169,2171,2175,2179,2184,2189,2194,2202,2206,2211,2216,2222,2227,2232,2235,2240,2245,2250,2256,2262,2268,2276,2282,2288,2293,2298],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},151,33.3281,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",33.5,33.695443,33.37,-0.4252,-1.26,9751.365837,216,33.5545,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",34.11,34.15,33.73,33.8452,0.1452,0.43,28333.246914,228,33.9074,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":86,"percent_change":209,"volume":210,"transactions":211,"vwap":204},"2026-09-30",34.12,33.7,-0.71,14792.026734,219,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",33.72,34.04,33.94,-0.068,-0.2,5911.261558,162,33.9455,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",33.96,34.05,33.81,34.008,-0.052,-0.15,9124.948214,165,33.9014,{"date":234,"open":235,"high":235,"low":225,"close":236,"change":237,"percent_change":51,"volume":238,"transactions":239,"vwap":240},"2026-09-25",34.24,34.06,0.06,15044.031647,240,34.1309,{"date":242,"open":226,"high":243,"low":226,"close":244,"change":115,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",34.1,34,1.04,5527.793338,139,33.9641,{"date":250,"open":244,"high":244,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",33.63,33.65,-0.76,-2.21,44268.062786,576,33.7518,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",34.09,34.49,34.41,0.15,0.44,5258.937262,152,34.2894,{"date":269,"open":261,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",34.678,34.26,-0.2347,-0.68,21477.039798,290,34.4201,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",34.55,34.73,34.39,34.4947,0.1047,0.3,7079.389718,146,34.4697,{"date":289,"open":290,"high":291,"low":290,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",34.08,34.72,0.38,1.12,11084.372984,209,34.4364,{"date":298,"open":243,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.29,34.01,-0.09,-0.26,7635.65965,135,34.1208,{"date":307,"open":308,"high":309,"low":243,"close":243,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",34.33,34.7,-1.14,-3.23,27797.144228,349,34.242,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":100,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.01,35.24,1.61,10121.957447,201,34.9695,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",35,35.12,34.68,-0.33,-0.94,49088.396146,396,35.0623,{"date":334,"open":335,"high":336,"low":335,"close":317,"change":337,"percent_change":237,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.92,35.18,0.02,12522.706749,207,35.0394,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":166,"volume":347,"transactions":348,"vwap":349},"2026-09-09",34.69,35.29,34.99,0.07,18907.009739,247,35.0703,{"date":351,"open":352,"high":353,"low":352,"close":335,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",34.64,35.09,0.04,0.11,101024.49953,609,34.9933,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",34.7451,34.88,34.6,0.1363,0.39,12840.645938,211,34.7948,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",34.67,34.9,34.5,34.7437,-0.3463,-0.99,92203.374318,326,34.761,{"date":381,"open":382,"high":353,"low":363,"close":353,"change":115,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",34.75,1.01,205931.815989,433,34.9998,{"date":388,"open":300,"high":389,"low":300,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",34.98,34.74,-0.06,-0.17,6381.686965,173,34.7428,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":391,"volume":402,"transactions":403,"vwap":404},"2026-08-31",35.21,34.37,34.8,-0.02,15809.661528,227,34.7581,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",34.89,34.97,34.35,34.82,0.4,1.16,12254.215159,192,34.7262,{"date":417,"open":308,"high":327,"low":308,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",34.42,-0.1,-0.29,2520.013183,167,34.4918,{"date":425,"open":308,"high":426,"low":308,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",34.91,34.52,-0.53,-1.51,21125.327976,261,34.5403,{"date":434,"open":308,"high":435,"low":308,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",35.32,35.05,0.34,0.98,15708.833456,239,35.0627,{"date":443,"open":444,"high":345,"low":444,"close":445,"change":446,"percent_change":115,"volume":447,"transactions":448,"vwap":449},"2026-08-24",34.45,34.71,0.12,7707.377092,176,34.7914,{"date":451,"open":452,"high":453,"low":261,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.6401,34.85,34.59,0.0283,0.08,17854.640823,278,34.7142,{"date":461,"open":363,"high":343,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34.501,34.5617,0.0017,0,6275.656841,123,34.5639,{"date":470,"open":244,"high":471,"low":244,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",34.58,34.56,0.26,0.76,11288.7523,180,34.3582,{"date":479,"open":480,"high":418,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",33.85,34.3,-0.01,-0.03,4134.51086,130,34.2477,{"date":488,"open":299,"high":489,"low":216,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":448,"vwap":493},"2026-08-17",34.31,-0.04,-0.12,4557.119766,34.1883,{"date":495,"open":496,"high":497,"low":496,"close":409,"change":482,"percent_change":483,"volume":498,"transactions":499,"vwap":500},"2026-08-14",33.9,34.47,16586.654845,292,34.3045,{"date":502,"open":244,"high":503,"low":244,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",34.3876,34.36,0.2828,0.83,7030.513344,117,34.2636,{"date":511,"open":512,"high":243,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",34.07,34.03,34.0772,-0.1728,-0.5,8709.215664,124,34.0635,{"date":521,"open":236,"high":522,"low":236,"close":523,"change":354,"percent_change":446,"volume":524,"transactions":525,"vwap":526},"2026-08-11",34.504,34.25,2406.920236,103,34.2729,{"date":528,"open":529,"high":481,"low":300,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",34.18,34.21,-0.31,-0.9,7350.848582,145,34.1765,{"date":537,"open":538,"high":427,"low":538,"close":427,"change":539,"percent_change":540,"volume":541,"transactions":367,"vwap":542},"2026-08-07",34.32,0.42,1.23,7477.471369,34.4015,{"date":544,"open":244,"high":523,"low":244,"close":243,"change":355,"percent_change":545,"volume":546,"transactions":476,"vwap":547},"2026-08-06",0.32,21895.124888,34.1424,{"date":549,"open":550,"high":551,"low":208,"close":551,"change":552,"percent_change":284,"volume":553,"transactions":394,"vwap":554},"2026-08-05",33.88,33.99,0.1,16491.42407,33.8431,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",33.6,33.97,33.89,0.23,0.68,40975.606188,379,33.9041,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":301,"percent_change":571,"volume":572,"transactions":239,"vwap":573},"2026-08-03",33.472,33.75,33.47,33.66,-0.27,10612.172225,33.6732,{"date":575,"open":18,"high":576,"low":18,"close":568,"change":456,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",33.765,0.24,35574.413331,272,33.6329,{"date":582,"open":583,"high":568,"low":19,"close":584,"change":560,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",33.56,33.67,0.69,332026.186084,1053,33.5959,{"date":590,"open":591,"high":592,"low":18,"close":593,"change":490,"percent_change":491,"volume":594,"transactions":595,"vwap":596},"2026-07-29",33.38,33.53,33.44,11992.491791,191,33.3986,{"date":598,"open":19,"high":599,"low":600,"close":601,"change":302,"percent_change":602,"volume":603,"transactions":266,"vwap":604},"2026-07-28",33.57,33.311,33.48,-0.77,7435.806997,33.4504,{"date":606,"open":226,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",33.877,33.43,33.74,-0.16,-0.47,22756.741053,280,33.651,{"date":616,"open":496,"high":617,"low":618,"close":496,"change":571,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",33.93,33.71,-0.79,15463.33996,232,33.8158,{"date":624,"open":196,"high":308,"low":196,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",34.17,-1.01,-2.87,6214.403963,177,34.2647,{"date":632,"open":633,"high":336,"low":633,"close":336,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",34.43,1.1,3.23,21951.992078,378,34.9152,{"date":640,"open":538,"high":538,"low":641,"close":290,"change":392,"percent_change":516,"volume":642,"transactions":643,"vwap":644},"2026-07-21",33.98,11587.118125,212,34.0647,{"date":646,"open":647,"high":444,"low":647,"close":523,"change":634,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",33.55,3.32,15634.694281,423,34.1942,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":355,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",33.145,33.1957,33.06,33.15,0.33,10686.281772,168,33.141,{"date":663,"open":664,"high":657,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",33.125,32.056,33.04,-0.69,-2.05,10103.998079,195,32.9694,{"date":673,"open":551,"high":523,"low":674,"close":198,"change":675,"percent_change":328,"volume":676,"transactions":677,"vwap":678},"2026-07-15",33.69,-0.11,14998.443205,273,33.9156,{"date":680,"open":618,"high":681,"low":618,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":595,"vwap":686},"2026-07-14",33.965,33.84,0.22,0.65,9545.842293,33.8383,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",33.17,33.64,33.62,0.251,0.75,43618.926794,334,33.468,{"date":698,"open":699,"high":186,"low":700,"close":701,"change":702,"percent_change":539,"volume":703,"transactions":9,"vwap":701},"2026-07-10",33.09,33.080002,33.369,0.139,7500,{"date":705,"open":593,"high":593,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",33.23,-0.21,-0.63,4100,{"date":711,"open":712,"high":696,"low":712,"close":593,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":593},"2026-07-08",33.07,-0.19,-0.56,13500,{"date":717,"open":19,"high":208,"low":19,"close":251,"change":707,"percent_change":718,"volume":719,"transactions":9,"vwap":251},"2026-07-07",-0.62,10700,{"date":721,"open":583,"high":551,"low":583,"close":682,"change":561,"percent_change":722,"volume":723,"transactions":9,"vwap":682},"2026-07-06",2.05,11700,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":355,"percent_change":658,"volume":729,"transactions":9,"vwap":728},"2026-07-02",33,33.295,33.16,9900,{"date":731,"open":728,"high":732,"low":733,"close":734,"change":675,"percent_change":328,"volume":735,"transactions":9,"vwap":734},"2026-07-01",33.18,32.95,33.049999,6700,{"date":737,"open":738,"high":739,"low":740,"close":728,"change":741,"percent_change":263,"volume":742,"transactions":9,"vwap":728},"2026-06-30",33.211,33.45,33.14,0.05,9300,{"date":744,"open":745,"high":689,"low":745,"close":746,"change":747,"percent_change":130,"volume":748,"transactions":9,"vwap":746},"2026-06-29",32.7,33.11,0.03,8800,{"date":750,"open":689,"high":751,"low":752,"close":700,"change":753,"percent_change":310,"volume":754,"transactions":9,"vwap":700},"2026-06-26",33.25,32.81,-0.38,18800,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":483,"percent_change":301,"volume":760,"transactions":9,"vwap":759},"2026-06-25",33.52,33.19,33.46,14600,{"date":762,"open":740,"high":186,"low":763,"close":764,"change":166,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-24",30.4,33.49,0.6,21700,{"date":768,"open":769,"high":557,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",33.12,33.29,-0.58,-1.71,12800,{"date":775,"open":776,"high":641,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",33.27,33.87,0.49,1.47,23900,{"date":782,"open":739,"high":674,"low":188,"close":591,"change":130,"percent_change":783,"volume":784,"transactions":9,"vwap":591},"2026-06-18",0.27,21900,{"date":786,"open":19,"high":647,"low":770,"close":770,"change":420,"percent_change":787,"volume":788,"transactions":9,"vwap":770},"2026-06-17",-0.86,15000,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":51,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-16",33.351,33.595,33.58,0.54,12600,{"date":797,"open":798,"high":739,"low":798,"close":19,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":19},"2026-06-15",33.029999,0.9,2.77,22400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":707,"volume":719,"transactions":9,"vwap":806},"2026-06-12",32.42,32.62,32.5,-0.07,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":610,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-11",32.09,32.75,32.57,-0.49,7600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":735,"transactions":9,"vwap":820},"2026-06-10",32.74,32.94,32.56,32.73,0.335,1.03,{"date":824,"open":825,"high":806,"low":826,"close":827,"change":828,"percent_change":753,"volume":829,"transactions":9,"vwap":827},"2026-06-09",31.9,31.89,32.395,-0.125,14200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":747,"volume":829,"transactions":9,"vwap":835},"2026-06-08",32.24,32.69,30.01,32.52,0.01,{"date":838,"open":726,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",33.24,32.049999,32.51,-0.57,-1.72,48100,{"date":846,"open":745,"high":847,"low":745,"close":700,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":700},"2026-06-04",33.219,-0.216,-0.65,24500,{"date":852,"open":18,"high":593,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",33.26,33.296,-0.044,-0.13,10000,{"date":859,"open":17,"high":591,"low":734,"close":860,"change":419,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",33.34,-0.3,48800,{"date":864,"open":770,"high":647,"low":706,"close":593,"change":610,"percent_change":865,"volume":866,"transactions":9,"vwap":593},"2026-06-01",-0.48,17500,{"date":868,"open":568,"high":244,"low":557,"close":557,"change":229,"percent_change":869,"volume":870,"transactions":9,"vwap":557},"2026-05-29",-0.44,11900,{"date":872,"open":740,"high":568,"low":740,"close":568,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":568},"2026-05-28",0.531,1.6,10500,{"date":877,"open":878,"high":764,"low":746,"close":847,"change":879,"percent_change":585,"volume":880,"transactions":9,"vwap":847},"2026-05-27",33.35,0.229,28800,{"date":882,"open":883,"high":740,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-26",32.6,32.54,32.99,0.707,2.19,37900,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-22",31.76,32.39,32.283,0.413,1.3,9800,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":856,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-21",31.68,31.94,31.87,-0.41,13100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",31.52,32.0099983,32,0.247,0.78,10400,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":718,"volume":917,"transactions":9,"vwap":915},"2026-05-19",31.55,31.753,-0.197,2300,{"date":919,"open":920,"high":920,"low":826,"close":921,"change":922,"percent_change":420,"volume":923,"transactions":9,"vwap":921},"2026-05-18",32.14,31.95,-0.093,17400,{"date":925,"open":901,"high":926,"low":901,"close":927,"change":928,"percent_change":166,"volume":929,"transactions":9,"vwap":927},"2026-05-15",32.13,32.042999,0.063,14100,{"date":931,"open":908,"high":908,"low":932,"close":933,"change":284,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",31.62,31.98,0.95,16700,{"date":937,"open":938,"high":939,"low":940,"close":899,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":899},"2026-05-13",31.56,31.84,31.36,-0.08,-0.25,4300,{"date":945,"open":946,"high":921,"low":946,"close":891,"change":753,"percent_change":947,"volume":948,"transactions":9,"vwap":891},"2026-05-12",31.38,-1.18,13700,{"date":950,"open":951,"high":920,"low":951,"close":920,"change":161,"percent_change":952,"volume":953,"transactions":9,"vwap":920},"2026-05-11",31.81,2.82,5900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-08",31.54,31.864,31.25,31.26,-0.28,-0.89,17600,{"date":964,"open":965,"high":966,"low":956,"close":956,"change":611,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-07",31.65,31.88,-1.47,7900,{"date":970,"open":971,"high":971,"low":972,"close":907,"change":21,"percent_change":273,"volume":735,"transactions":9,"vwap":907},"2026-05-06",32.3,31.93,{"date":974,"open":908,"high":975,"low":972,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-05",32.35,32.23,0.36,1.13,10600,{"date":981,"open":982,"high":933,"low":983,"close":901,"change":473,"percent_change":984,"volume":985,"transactions":9,"vwap":901},"2026-05-04",31.63,31.225,0.82,23500,{"date":987,"open":906,"high":988,"low":989,"close":990,"change":130,"percent_change":991,"volume":723,"transactions":9,"vwap":990},"2026-05-01",31.794,31.48,31.61,0.29,{"date":993,"open":994,"high":995,"low":994,"close":906,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":906},"2026-04-30",30.81,31.59,0.71,2.3,26900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":994,"change":849,"percent_change":1004,"volume":1005,"transactions":9,"vwap":994},"2026-04-29",31,31.049999,30.7,-2.07,21800,{"date":1007,"open":906,"high":1008,"low":1009,"close":1010,"change":807,"percent_change":21,"volume":1011,"transactions":9,"vwap":1010},"2026-04-28",31.7,31.3,31.46,25300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":658,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-27",31.45,31.565,30.87,31.53,1.06,81200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":437,"percent_change":634,"volume":1025,"transactions":9,"vwap":1023},"2026-04-24",31.075001,31.2,31.02,5800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":355,"percent_change":977,"volume":735,"transactions":9,"vwap":1030},"2026-04-23",30.6,30.94,30.86,{"date":1032,"open":1033,"high":1030,"low":1033,"close":1034,"change":420,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-22",30.67,30.75,-0.93,9500,{"date":1038,"open":1002,"high":1039,"low":1040,"close":1040,"change":960,"percent_change":961,"volume":1041,"transactions":9,"vwap":1040},"2026-04-21",31.32,31.040001,11000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1039,"change":491,"percent_change":753,"volume":1047,"transactions":9,"vwap":1039},"2026-04-20",31.41,31.417,31.17,15300,{"date":1049,"open":940,"high":972,"low":940,"close":1050,"change":1051,"percent_change":1052,"volume":748,"transactions":9,"vwap":1050},"2026-04-17",31.44,0.444,1.43,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":794,"volume":1059,"transactions":9,"vwap":1057},"2026-04-16",30.84,31.08,30.996,0.165,6200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":490,"volume":814,"transactions":9,"vwap":1063},"2026-04-15",30.65,30.831,-0.013,{"date":1066,"open":1067,"high":1056,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-14",30.39,30.844,0.654,2.17,3300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":201,"volume":1079,"transactions":9,"vwap":1077},"2026-04-13",29.78,30.235,29.66,30.19,0.13,7400,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":942,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-10",29.88,30.15,30.059999,-0.82,6000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":722,"volume":1094,"transactions":9,"vwap":1092},"2026-04-09",30.094999,30.314,30.049999,30.31,0.61,5000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":166,"percent_change":561,"volume":1101,"transactions":9,"vwap":1100},"2026-04-08",29.92,29.94,29.545,29.7,14800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1078,"percent_change":264,"volume":1108,"transactions":9,"vwap":1107},"2026-04-07",29.35,29.675,29.33,29.5,16400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":392,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",29.26,29.56,29.213,29.37,-0.05,38800,{"date":1118,"open":1112,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-02",29.62,29.32,29.42,-0.75,-2.49,8200,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-01",30.12,30.336,30.17,0.48,1.62,13900,{"date":1134,"open":1121,"high":1135,"low":1104,"close":1135,"change":365,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-31",29.69,1.33,29700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":456,"percent_change":783,"volume":1143,"transactions":9,"vwap":1142},"2026-03-30",29.45,29.74,29.3,12900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1146,"change":1115,"percent_change":392,"volume":1124,"transactions":9,"vwap":1146},"2026-03-27",29.22,29.39,29.17,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",29.059999,29.65,29.27,0.046,0.16,20700,{"date":1158,"open":1142,"high":1142,"low":1159,"close":1160,"change":1161,"percent_change":428,"volume":1162,"transactions":9,"vwap":1160},"2026-03-25",28.82,29.224,-0.156,10300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":903,"transactions":9,"vwap":1166},"2026-03-24",29.13,29.38,29.094999,0.7,2.44,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":110,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-23",28.4,28.87,28.68,2.58,33900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":120,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-20",28.030001,28.397,27.96,2.31,66100,{"date":1185,"open":1186,"high":1187,"low":25,"close":1188,"change":531,"percent_change":1189,"volume":870,"transactions":9,"vwap":1188},"2026-03-19",27.02,27.37,27.33,-1.12,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":328,"percent_change":947,"volume":948,"transactions":9,"vwap":1194},"2026-03-18",27.45,27.955,27.64,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-17",27.77,28,27.53,27.97,-0.37,-1.31,46200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":465,"percent_change":465,"volume":1209,"transactions":9,"vwap":1208},"2026-03-16",28.16,28.641,28.34,12100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1208,"change":1214,"percent_change":173,"volume":1215,"transactions":9,"vwap":1208},"2026-03-13",28.13,28.45,0.28,7200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1202,"percent_change":1220,"volume":968,"transactions":9,"vwap":1219},"2026-03-12",29.11,28.059999,-4.46,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1114,"change":942,"percent_change":1226,"volume":1108,"transactions":9,"vwap":1114},"2026-03-11",29.28,29.47,29.14,-0.84,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1119,"change":437,"percent_change":412,"volume":1231,"transactions":9,"vwap":1119},"2026-03-10",29.21,29.83,30100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1223,"change":560,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-03-09",28.83,29.34,28.811,0.79,59900,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":865,"volume":896,"transactions":9,"vwap":1243},"2026-03-06",28.74,29.07,29.049999,-0.14,{"date":1246,"open":1247,"high":1111,"low":1248,"close":1249,"change":401,"percent_change":807,"volume":1250,"transactions":9,"vwap":1249},"2026-03-05",29.18,28.93,29.19,81800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1229,"change":602,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1229},"2026-03-04",29.030001,29.275,29,-2.57,50000,{"date":1259,"open":1082,"high":1127,"low":1260,"close":1261,"change":1093,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-03",29.68,29.98,2.08,9700,{"date":1265,"open":1151,"high":1266,"low":1151,"close":1114,"change":741,"percent_change":1267,"volume":979,"transactions":9,"vwap":1114},"2026-03-02",29.55,0.17,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1120,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1120},"2026-02-27",29.57,29.76,29.31,-0.36,-1.21,47700,{"date":1277,"open":1278,"high":1279,"low":1152,"close":1260,"change":1280,"percent_change":1281,"volume":795,"transactions":9,"vwap":1260},"2026-02-26",30.040001,30.07,-0.42,-1.4,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":977,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-25",29.1,30.27,29.040001,30.1,1.21,11600,{"date":1291,"open":1292,"high":1097,"low":1121,"close":1141,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1141},"2026-02-24",29.85,-0.61,-2.01,10900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":465,"percent_change":465,"volume":801,"transactions":9,"vwap":1299},"2026-02-23",30.25,30.35,30.030001,{"date":1302,"open":1127,"high":1303,"low":1127,"close":1299,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2026-02-20",30.647,0.5,1.68,17800,{"date":1308,"open":1309,"high":1091,"low":1310,"close":1292,"change":942,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1292},"2026-02-19",30,29.8,-0.83,26400,{"date":1314,"open":1300,"high":1315,"low":1310,"close":1287,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1287},"2026-02-18",30.16,0.52,1.76,36000,{"date":1320,"open":1321,"high":1322,"low":1120,"close":1323,"change":610,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",29.51,29.73,29.58,-0.54,29800,{"date":1327,"open":1328,"high":1328,"low":1141,"close":1141,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1141},"2026-02-13",30.14,-0.59,-1.95,17700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",30.52,30.56,30.221,30.33,-1.57,-4.92,35000,{"date":1342,"open":1343,"high":907,"low":1344,"close":825,"change":713,"percent_change":1329,"volume":1345,"transactions":9,"vwap":825},"2026-02-11",31.86,31.47,271000,{"date":1347,"open":1348,"high":1348,"low":933,"close":810,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":810},"2026-02-10",32.46,-0.74,-2.25,18100,{"date":1353,"open":806,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-09",32.89,32.4,32.83,0.77,2.4,20100,{"date":1361,"open":939,"high":1355,"low":1362,"close":1363,"change":456,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-06",31.67,32.060001,0.25,19200,{"date":1367,"open":1368,"high":1368,"low":972,"close":933,"change":947,"percent_change":1369,"volume":1370,"transactions":9,"vwap":933},"2026-02-05",32.38,-3.56,22900,{"date":1372,"open":853,"high":739,"low":664,"close":728,"change":783,"percent_change":984,"volume":1306,"transactions":9,"vwap":728},"2026-02-04",{"date":1374,"open":764,"high":764,"low":1375,"close":1354,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1354},"2026-02-03",32.77,-0.52,-1.56,24400,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-02",32.55,33.535,33.41,0.59,1.8,33300,{"date":1388,"open":728,"high":739,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-30",32.82,-0.96,-2.84,64800,{"date":1394,"open":244,"high":1395,"low":1396,"close":1397,"change":85,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-29",34.2,33.77,33.78,-2.31,29000,{"date":1401,"open":326,"high":326,"low":1402,"close":471,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":471},"2026-01-28",34.519,-0.7,-1.98,29900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":292,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-27",35.080002,35.37,35.28,1.09,97100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":372,"change":419,"percent_change":420,"volume":1418,"transactions":9,"vwap":372},"2026-01-26",34.84,34.929,34.65,81000,{"date":1420,"open":1421,"high":1422,"low":325,"close":325,"change":747,"percent_change":130,"volume":1423,"transactions":9,"vwap":325},"2026-01-23",35.23,35.39,53300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":408,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":408},"2026-01-22",35.029999,35.13,34.96,0.31,0.89,30300,{"date":1433,"open":427,"high":1434,"low":1435,"close":1436,"change":120,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",34.825,34.040001,34.66,1.85,211300,{"date":1440,"open":1441,"high":1442,"low":584,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-20",34.0099983,34.162,34.029999,-2,-5.55,110000,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":610,"percent_change":869,"volume":1452,"transactions":9,"vwap":1451},"2026-01-16",36.401,35.81,36.029999,16800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":86,"percent_change":22,"volume":1458,"transactions":9,"vwap":1457},"2026-01-15",36.39,36.12,36.19,18000,{"date":1460,"open":1461,"high":24,"low":1461,"close":1462,"change":1093,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-14",36.02,36.43,1.7,34000,{"date":1466,"open":1461,"high":1467,"low":1468,"close":1469,"change":675,"percent_change":531,"volume":1470,"transactions":9,"vwap":1469},"2026-01-13",36.37,35.72,35.82,16300,{"date":1472,"open":1473,"high":1451,"low":1473,"close":1474,"change":292,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-12",35.62,35.93,1.07,77300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":482,"percent_change":483,"volume":1295,"transactions":9,"vwap":1482},"2026-01-09",35.58,35.69,35.441,35.55,{"date":1484,"open":1480,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":961,"volume":1488,"transactions":9,"vwap":1486},"2026-01-08",35.85,35.56,-0.32,10800,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":354,"percent_change":355,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",35.68,35.94,35.88,32400,{"date":1496,"open":1497,"high":1485,"low":1468,"close":1498,"change":683,"percent_change":1499,"volume":1263,"transactions":9,"vwap":1498},"2026-01-06",35.76,35.84,0.62,{"date":1501,"open":1502,"high":1480,"low":1503,"close":1473,"change":856,"percent_change":1273,"volume":1504,"transactions":9,"vwap":1473},"2026-01-05",35.45,35.309,27800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":115,"percent_change":125,"volume":729,"transactions":9,"vwap":1509},"2026-01-02",35.65,35.78,35.75,{"date":1511,"open":1512,"high":1502,"low":1427,"close":1513,"change":237,"percent_change":1267,"volume":1514,"transactions":9,"vwap":1513},"2025-12-31",35.35,35.4,33700,{"date":1516,"open":325,"high":1517,"low":325,"close":1517,"change":1518,"percent_change":1018,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",35.34,0.37,23700,{"date":1521,"open":353,"high":1473,"low":408,"close":408,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":408},"2025-12-29",-0.18,-0.51,70500,{"date":1526,"open":1527,"high":1421,"low":352,"close":1528,"change":1529,"percent_change":376,"volume":1530,"transactions":9,"vwap":1528},"2025-12-26",35.19,35.15,-0.35,42100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1533,"change":465,"percent_change":465,"volume":1536,"transactions":9,"vwap":1533},"2025-12-24",35.5,35.551,35.33,8300,{"date":1538,"open":1539,"high":1480,"low":1513,"close":1533,"change":683,"percent_change":1499,"volume":1540,"transactions":9,"vwap":1533},"2025-12-23",35.51,86400,{"date":1542,"open":335,"high":1543,"low":372,"close":1410,"change":328,"percent_change":1035,"volume":1544,"transactions":9,"vwap":1410},"2025-12-22",35.31,58700,{"date":1546,"open":1482,"high":1547,"low":1548,"close":1549,"change":473,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-19",35.7,35.53,35.61,0.74,24000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1512,"change":552,"percent_change":1214,"volume":1557,"transactions":9,"vwap":1512},"2025-12-18",35.49,35.6,35.255,23400,{"date":1559,"open":1502,"high":1486,"low":1560,"close":1561,"change":942,"percent_change":1403,"volume":1562,"transactions":9,"vwap":1561},"2025-12-17",35.22,35.25,27600,{"date":1564,"open":1555,"high":1547,"low":1565,"close":1533,"change":419,"percent_change":960,"volume":1566,"transactions":9,"vwap":1533},"2025-12-16",35.42,153200,{"date":1568,"open":1569,"high":1555,"low":1569,"close":1555,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1555},"2025-12-15",35.43,0.47,1.34,30700,{"date":1574,"open":325,"high":1575,"low":325,"close":1427,"change":1576,"percent_change":1267,"volume":1577,"transactions":9,"vwap":1427},"2025-12-12",35.2,0.058,12400,{"date":1579,"open":325,"high":1560,"low":325,"close":1580,"change":1581,"percent_change":1475,"volume":1582,"transactions":9,"vwap":1580},"2025-12-11",35.071999,0.372,97600,{"date":1584,"open":1585,"high":1586,"low":262,"close":309,"change":1155,"percent_change":1587,"volume":1588,"transactions":9,"vwap":309},"2025-12-10",34.44,34.77,0.46,94000,{"date":1590,"open":1585,"high":291,"low":1585,"close":1591,"change":1267,"percent_change":778,"volume":1592,"transactions":9,"vwap":1591},"2025-12-09",34.54,73700,{"date":1594,"open":1595,"high":390,"low":489,"close":399,"change":437,"percent_change":173,"volume":1596,"transactions":9,"vwap":399},"2025-12-08",34.685,31800,{"date":1598,"open":530,"high":1599,"low":674,"close":1443,"change":428,"percent_change":1600,"volume":748,"transactions":9,"vwap":1443},"2025-12-05",34.38,-1.53,{"date":1602,"open":1603,"high":471,"low":1603,"close":472,"change":1518,"percent_change":1604,"volume":1605,"transactions":9,"vwap":472},"2025-12-04",34.099998,1.08,32800,{"date":1607,"open":1608,"high":444,"low":1608,"close":1609,"change":401,"percent_change":391,"volume":962,"transactions":9,"vwap":1609},"2025-12-03",34.13,34.19,{"date":1611,"open":1612,"high":1612,"low":1603,"close":530,"change":86,"percent_change":1403,"volume":1613,"transactions":9,"vwap":530},"2025-12-02",34.93,43700,{"date":1615,"open":481,"high":363,"low":1616,"close":444,"change":560,"percent_change":156,"volume":1617,"transactions":9,"vwap":444},"2025-12-01",34.23,42300,{"date":1619,"open":551,"high":373,"low":551,"close":1620,"change":237,"percent_change":51,"volume":1621,"transactions":9,"vwap":1620},"2025-11-28",34.22,15200,{"date":1623,"open":1441,"high":504,"low":1441,"close":1624,"change":713,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-26",34.16,-0.55,299400,{"date":1628,"open":568,"high":1629,"low":568,"close":409,"change":264,"percent_change":895,"volume":1630,"transactions":9,"vwap":409},"2025-11-25",34.464,45400,{"date":1632,"open":609,"high":551,"low":759,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-24",33.91,0.14,0.41,37200,{"date":1638,"open":764,"high":1639,"low":764,"close":1396,"change":391,"percent_change":1522,"volume":1536,"transactions":9,"vwap":1396},"2025-11-21",33.83,{"date":1641,"open":208,"high":496,"low":674,"close":1639,"change":51,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1639},"2025-11-20",0.53,22100,{"date":1645,"open":550,"high":550,"low":583,"close":252,"change":1646,"percent_change":273,"volume":1108,"transactions":9,"vwap":252},"2025-11-19",-0.23,{"date":1648,"open":551,"high":551,"low":1649,"close":550,"change":201,"percent_change":1650,"volume":788,"transactions":9,"vwap":550},"2025-11-18",33.79,1.29,{"date":1652,"open":739,"high":198,"low":1653,"close":739,"change":1487,"percent_change":1654,"volume":1655,"transactions":9,"vwap":739},"2025-11-17",33.36,-0.95,38600,{"date":1657,"open":1658,"high":1659,"low":252,"close":1396,"change":346,"percent_change":70,"volume":1660,"transactions":9,"vwap":1396},"2025-11-14",33.8,33.95,14300,{"date":1662,"open":1663,"high":1395,"low":208,"close":208,"change":1664,"percent_change":190,"volume":1665,"transactions":9,"vwap":208},"2025-11-13",34.14,-0.43,23000,{"date":1667,"open":1668,"high":197,"low":1658,"close":1608,"change":545,"percent_change":934,"volume":1669,"transactions":9,"vwap":1608},"2025-11-12",34.049999,14700,{"date":1671,"open":251,"high":496,"low":251,"close":226,"change":1078,"percent_change":365,"volume":1672,"transactions":9,"vwap":226},"2025-11-11",45000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":354,"percent_change":446,"volume":1679,"transactions":9,"vwap":1678},"2025-11-10",33.61,33.709,33.452,33.68,26600,{"date":1681,"open":583,"high":480,"low":601,"close":690,"change":391,"percent_change":1522,"volume":1682,"transactions":9,"vwap":690},"2025-11-07",73500,{"date":1684,"open":599,"high":1685,"low":1686,"close":208,"change":960,"percent_change":1085,"volume":1687,"transactions":9,"vwap":208},"2025-11-06",33.819,33.561,59100,{"date":1689,"open":551,"high":1690,"low":226,"close":641,"change":713,"percent_change":714,"volume":1691,"transactions":9,"vwap":641},"2025-11-05",33.995,33600,{"date":1693,"open":1608,"high":1694,"low":1695,"close":625,"change":446,"percent_change":115,"volume":1696,"transactions":9,"vwap":625},"2025-11-04",34.256,34.049,8100,{"date":1698,"open":207,"high":1699,"low":1700,"close":1668,"change":1304,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1668},"2025-11-03",34.28,34.02,1.49,32700,{"date":1704,"open":208,"high":208,"low":759,"close":647,"change":392,"percent_change":516,"volume":1705,"transactions":9,"vwap":647},"2025-10-31",20900,{"date":1707,"open":568,"high":551,"low":618,"close":214,"change":237,"percent_change":51,"volume":1708,"transactions":9,"vwap":214},"2025-10-30",24300,{"date":1710,"open":557,"high":1711,"low":1712,"close":570,"change":741,"percent_change":263,"volume":1713,"transactions":9,"vwap":570},"2025-10-29",33.895,33.54,17000,{"date":1715,"open":208,"high":618,"low":186,"close":1675,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1675},"2025-10-28",0.19,0.57,15100,{"date":1720,"open":1721,"high":601,"low":1722,"close":20,"change":807,"percent_change":707,"volume":1723,"transactions":9,"vwap":20},"2025-10-27",33.22,32.98,21100,{"date":1725,"open":186,"high":599,"low":878,"close":764,"change":346,"percent_change":70,"volume":1726,"transactions":9,"vwap":764},"2025-10-24",8600,{"date":1728,"open":739,"high":793,"low":20,"close":20,"change":301,"percent_change":571,"volume":850,"transactions":9,"vwap":20},"2025-10-23",{"date":1730,"open":186,"high":1731,"low":1732,"close":1733,"change":713,"percent_change":714,"volume":903,"transactions":9,"vwap":1733},"2025-10-22",33.59,33.341,33.51,{"date":1735,"open":777,"high":617,"low":1675,"close":208,"change":571,"percent_change":619,"volume":1736,"transactions":9,"vwap":208},"2025-10-21",18900,{"date":1738,"open":1633,"high":1739,"low":1649,"close":558,"change":130,"percent_change":783,"volume":814,"transactions":9,"vwap":558},"2025-10-20",34.101,{"date":1741,"open":550,"high":1603,"low":682,"close":550,"change":490,"percent_change":491,"volume":1742,"transactions":9,"vwap":550},"2025-10-17",43300,{"date":1744,"open":251,"high":641,"low":647,"close":1745,"change":778,"percent_change":779,"volume":1746,"transactions":9,"vwap":1745},"2025-10-16",33.92,18200,{"date":1748,"open":1749,"high":1750,"low":1749,"close":608,"change":264,"percent_change":1136,"volume":1557,"transactions":9,"vwap":608},"2025-10-15",33.02,33.515,{"date":1752,"open":1753,"high":1754,"low":1755,"close":885,"change":942,"percent_change":1122,"volume":1756,"transactions":9,"vwap":885},"2025-10-14",33.0099983,33.134,32.84,70800,{"date":1758,"open":691,"high":691,"low":798,"close":839,"change":140,"percent_change":626,"volume":1759,"transactions":9,"vwap":839},"2025-10-13",71400,{"date":1761,"open":568,"high":1659,"low":186,"close":793,"change":354,"percent_change":446,"volume":1359,"transactions":9,"vwap":793},"2025-10-10",{"date":1763,"open":593,"high":251,"low":1764,"close":1712,"change":941,"percent_change":86,"volume":1765,"transactions":9,"vwap":1712},"2025-10-09",33.21,16600,{"date":1767,"open":1764,"high":584,"low":732,"close":691,"change":683,"percent_change":37,"volume":1768,"transactions":9,"vwap":691},"2025-10-08",24100,{"date":1770,"open":186,"high":793,"low":706,"close":19,"change":1771,"percent_change":947,"volume":1772,"transactions":9,"vwap":19},"2025-10-07",-0.4,70200,{"date":1774,"open":617,"high":216,"low":592,"close":1658,"change":237,"percent_change":51,"volume":1775,"transactions":9,"vwap":1658},"2025-10-06",78300,{"date":1777,"open":186,"high":496,"low":593,"close":609,"change":156,"percent_change":1778,"volume":1779,"transactions":9,"vwap":609},"2025-10-03",2.03,70300,{"date":1781,"open":1782,"high":740,"low":1783,"close":712,"change":411,"percent_change":1784,"volume":1785,"transactions":9,"vwap":712},"2025-10-02",32.64,32.47,1.22,64200,{"date":1787,"open":835,"high":811,"low":1788,"close":1789,"change":783,"percent_change":506,"volume":1790,"transactions":9,"vwap":1789},"2025-10-01",32.32,32.67,69000,{"date":1792,"open":884,"high":1793,"low":1355,"close":1355,"change":1771,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1355},"2025-09-30",32.58,-1.22,25100,{"date":1797,"open":841,"high":1798,"low":841,"close":1799,"change":991,"percent_change":1430,"volume":1231,"transactions":9,"vwap":1799},"2025-09-29",32.88,32.8,{"date":1801,"open":1368,"high":1802,"low":1803,"close":841,"change":51,"percent_change":100,"volume":1804,"transactions":9,"vwap":841},"2025-09-26",32.59,32.245,27000,{"date":1806,"open":1807,"high":1793,"low":1808,"close":1809,"change":1529,"percent_change":1810,"volume":1047,"transactions":9,"vwap":1809},"2025-09-25",32.53,32.25,32.33,-1.07,{"date":1812,"open":1813,"high":817,"low":1814,"close":1815,"change":302,"percent_change":619,"volume":1005,"transactions":9,"vwap":1815},"2025-09-24",32.71,32.61,32.68,{"date":1817,"open":1375,"high":699,"low":817,"close":818,"change":1267,"percent_change":1316,"volume":1818,"transactions":9,"vwap":818},"2025-09-23",41900,{"date":1820,"open":745,"high":1821,"low":1782,"close":1375,"change":420,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1375},"2025-09-22",32.86,-0.88,12500,{"date":1825,"open":1826,"high":769,"low":841,"close":1826,"change":391,"percent_change":1522,"volume":1827,"transactions":9,"vwap":1826},"2025-09-19",33.060001,10200,{"date":1829,"open":798,"high":706,"low":1830,"close":769,"change":1716,"percent_change":1831,"volume":1832,"transactions":9,"vwap":769},"2025-09-18",32.96,0.58,38500,{"date":1834,"open":608,"high":608,"low":1354,"close":1835,"change":902,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-17",32.93,-1.23,45800,{"date":1839,"open":1840,"high":757,"low":1840,"close":860,"change":482,"percent_change":483,"volume":1841,"transactions":9,"vwap":860},"2025-09-16",33.28,11300,{"date":1843,"open":853,"high":1844,"low":1845,"close":878,"change":156,"percent_change":722,"volume":1846,"transactions":9,"vwap":878},"2025-09-15",33.39,33.161,86300,{"date":1848,"open":752,"high":752,"low":1849,"close":1815,"change":51,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1815},"2025-09-12",32.621,0.55,20600,{"date":1853,"open":1854,"high":883,"low":1855,"close":806,"change":86,"percent_change":1856,"volume":1857,"transactions":9,"vwap":806},"2025-09-11",32.48,32.332,-0.73,40000,{"date":1859,"open":1802,"high":818,"low":806,"close":817,"change":1850,"percent_change":1860,"volume":1306,"transactions":9,"vwap":817},"2025-09-10",1.71,{"date":1862,"open":1863,"high":1808,"low":1864,"close":1865,"change":391,"percent_change":713,"volume":1514,"transactions":9,"vwap":1865},"2025-09-09",31.97,31.917,32.19,{"date":1867,"open":810,"high":1868,"low":810,"close":1808,"change":560,"percent_change":110,"volume":1869,"transactions":9,"vwap":1808},"2025-09-08",32.44,72800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":473,"percent_change":984,"volume":1876,"transactions":9,"vwap":1875},"2025-09-05",31.91,32.2,31.4,32.02,198100,{"date":1878,"open":990,"high":1879,"low":1880,"close":891,"change":741,"percent_change":1155,"volume":1881,"transactions":9,"vwap":891},"2025-09-04",31.815,31.58,57200,{"date":1883,"open":1884,"high":1885,"low":1344,"close":1886,"change":1214,"percent_change":1430,"volume":1887,"transactions":9,"vwap":1886},"2025-09-03",31.51,31.77,31.71,28400,{"date":1889,"open":1044,"high":956,"low":1890,"close":1891,"change":1364,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-02",31.345,31.43,0.8,58500,{"date":1895,"open":1001,"high":1896,"low":1897,"close":1898,"change":292,"percent_change":540,"volume":1582,"transactions":9,"vwap":1898},"2025-08-29",31.31,30.96,31.18,{"date":1900,"open":1055,"high":1901,"low":1902,"close":1903,"change":483,"percent_change":419,"volume":1904,"transactions":9,"vwap":1903},"2025-08-28",30.935,30.74,30.8,51300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":807,"percent_change":1646,"volume":1124,"transactions":9,"vwap":1910},"2025-08-27",30.77,30.9,30.635,30.83,{"date":1912,"open":1033,"high":1913,"low":1033,"close":1908,"change":51,"percent_change":1384,"volume":784,"transactions":9,"vwap":1908},"2025-08-26",30.95,{"date":1915,"open":1034,"high":1029,"low":1916,"close":1917,"change":218,"percent_change":849,"volume":1708,"transactions":9,"vwap":1917},"2025-08-25",30.62,30.72,{"date":1919,"open":1003,"high":1913,"low":1920,"close":1921,"change":1078,"percent_change":539,"volume":1922,"transactions":9,"vwap":1921},"2025-08-22",30.544,30.92,9200,{"date":1924,"open":1925,"high":1926,"low":1916,"close":1927,"change":658,"percent_change":1604,"volume":998,"transactions":9,"vwap":1927},"2025-08-21",30.76,30.888,30.79,{"date":1929,"open":1337,"high":1028,"low":1930,"close":1931,"change":346,"percent_change":560,"volume":1932,"transactions":9,"vwap":1931},"2025-08-20",30.29,30.46,31500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1067,"change":491,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1067},"2025-08-19",30.47,30.28,-0.39,15600,{"date":1940,"open":1941,"high":1028,"low":1942,"close":1943,"change":1214,"percent_change":1944,"volume":1804,"transactions":9,"vwap":1943},"2025-08-18",30.23,30.21,30.51,0.93,{"date":1946,"open":1930,"high":1947,"low":1315,"close":1941,"change":391,"percent_change":218,"volume":1948,"transactions":9,"vwap":1941},"2025-08-15",30.34,30900,{"date":1950,"open":1092,"high":1337,"low":1951,"close":1930,"change":960,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1930},"2025-08-14",30.185,-0.92,36700,{"date":1955,"open":1931,"high":1956,"low":1957,"close":1958,"change":446,"percent_change":365,"volume":1959,"transactions":9,"vwap":1958},"2025-08-13",30.605,30.45,30.57,36100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1957,"change":491,"percent_change":1937,"volume":1965,"transactions":9,"vwap":1957},"2025-08-12",30.36,30.54,30.355,15400,{"date":1967,"open":1957,"high":1968,"low":1957,"close":1958,"change":420,"percent_change":329,"volume":1696,"transactions":9,"vwap":1958},"2025-08-11",30.63,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1030,"change":437,"percent_change":1973,"volume":923,"transactions":9,"vwap":1030},"2025-08-08",30.55,30.88,1.11,{"date":1975,"open":1942,"high":1916,"low":1976,"close":1334,"change":545,"percent_change":1018,"volume":1977,"transactions":9,"vwap":1334},"2025-08-07",30.183,46100,{"date":1979,"open":1298,"high":1980,"low":1981,"close":1982,"change":482,"percent_change":483,"volume":1983,"transactions":9,"vwap":1982},"2025-08-06",30.38,30.056999,30.2,33500,{"date":1985,"open":1986,"high":1962,"low":1261,"close":1942,"change":70,"percent_change":1168,"volume":1938,"transactions":9,"vwap":1942},"2025-08-05",30.09,{"date":1988,"open":1300,"high":1278,"low":1989,"close":1309,"change":301,"percent_change":861,"volume":723,"transactions":9,"vwap":1309},"2025-08-04",29.95,{"date":1991,"open":1936,"high":1936,"low":1992,"close":1986,"change":419,"percent_change":328,"volume":1993,"transactions":9,"vwap":1986},"2025-08-01",29.96,28600,{"date":1995,"open":1996,"high":1997,"low":1328,"close":1077,"change":218,"percent_change":22,"volume":1998,"transactions":9,"vwap":1077},"2025-07-31",30.3,30.37,67500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1067,"change":571,"percent_change":1822,"volume":2004,"transactions":9,"vwap":1067},"2025-07-30",30.64,30.675,30.332,31400,{"date":2006,"open":1957,"high":1034,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-29",30.395,30.66,0.51,1.69,47800,{"date":2013,"open":1082,"high":1941,"low":1082,"close":1083,"change":753,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1083},"2025-07-28",-1.24,44724,{"date":2017,"open":2018,"high":1028,"low":2019,"close":2020,"change":1078,"percent_change":201,"volume":2021,"transactions":9,"vwap":2020},"2025-07-25",30.43,29.4,30.53,35800,{"date":2023,"open":1287,"high":2024,"low":1279,"close":763,"change":545,"percent_change":1018,"volume":2025,"transactions":9,"vwap":763},"2025-07-24",30.448,61700,{"date":2027,"open":1310,"high":2028,"low":2029,"close":2028,"change":51,"percent_change":765,"volume":2030,"transactions":9,"vwap":2028},"2025-07-23",30.08,29.775,25200,{"date":2032,"open":1260,"high":1098,"low":2033,"close":2034,"change":836,"percent_change":747,"volume":2035,"transactions":9,"vwap":2034},"2025-07-22",29.67,29.9,8400,{"date":2037,"open":1989,"high":1989,"low":1121,"close":2038,"change":675,"percent_change":1201,"volume":2039,"transactions":9,"vwap":2038},"2025-07-21",29.89,41000,{"date":2041,"open":1986,"high":1986,"low":2042,"close":1309,"change":301,"percent_change":861,"volume":903,"transactions":9,"vwap":1309},"2025-07-18",29.835,{"date":2044,"open":2045,"high":1982,"low":2046,"close":1986,"change":218,"percent_change":22,"volume":719,"transactions":9,"vwap":1986},"2025-07-17",29.93,29.904,{"date":2048,"open":1285,"high":1299,"low":1279,"close":1930,"change":991,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1930},"2025-07-16",0.97,18700,{"date":2052,"open":1989,"high":1287,"low":1292,"close":1309,"change":346,"percent_change":560,"volume":788,"transactions":9,"vwap":1309},"2025-07-15",{"date":2054,"open":2055,"high":1992,"low":2056,"close":2045,"change":747,"percent_change":552,"volume":2057,"transactions":9,"vwap":2045},"2025-07-14",29.91,29.81,21400,{"date":2059,"open":1989,"high":1989,"low":2060,"close":2034,"change":836,"percent_change":747,"volume":1572,"transactions":9,"vwap":2034},"2025-07-11",29.77,{"date":2062,"open":2034,"high":1309,"low":2063,"close":2038,"change":747,"percent_change":552,"volume":2064,"transactions":9,"vwap":2038},"2025-07-10",29.82,7300,{"date":2066,"open":1141,"high":1309,"low":1141,"close":2067,"change":552,"percent_change":437,"volume":2068,"transactions":9,"vwap":2067},"2025-07-09",29.86,8500,{"date":2070,"open":2071,"high":2045,"low":1322,"close":1271,"change":419,"percent_change":328,"volume":1696,"transactions":9,"vwap":1271},"2025-07-08",29.75,{"date":2073,"open":1300,"high":1077,"low":2067,"close":2067,"change":718,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2067},"2025-07-07",-2.03,57500,{"date":2077,"open":2078,"high":2079,"low":1931,"close":2080,"change":552,"percent_change":658,"volume":1536,"transactions":9,"vwap":2080},"2025-07-03",30.59,30.686,30.48,{"date":2082,"open":2083,"high":1062,"low":2083,"close":1980,"change":1214,"percent_change":1944,"volume":2084,"transactions":9,"vwap":1980},"2025-07-02",30.22,40100,{"date":2086,"open":2087,"high":1083,"low":2034,"close":1287,"change":1635,"percent_change":2088,"volume":723,"transactions":9,"vwap":1287},"2025-07-01",29.99,1.38,{"date":2090,"open":1100,"high":2091,"low":2092,"close":1135,"change":865,"percent_change":2093,"volume":1723,"transactions":9,"vwap":1135},"2025-06-30",29.771,29.53,-1.59,{"date":2095,"open":1942,"high":1942,"low":2096,"close":1129,"change":1267,"percent_change":1717,"volume":2097,"transactions":9,"vwap":1129},"2025-06-27",29.973,18400,{"date":2099,"open":2100,"high":2100,"low":1309,"close":1309,"change":1646,"percent_change":253,"volume":968,"transactions":9,"vwap":1309},"2025-06-26",30.32,{"date":2102,"open":1309,"high":1092,"low":1309,"close":1941,"change":865,"percent_change":1377,"volume":729,"transactions":9,"vwap":1941},"2025-06-25",{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":683,"percent_change":110,"volume":1577,"transactions":9,"vwap":2106},"2025-06-24",30.5,30.71,{"date":2108,"open":1989,"high":2001,"low":1989,"close":2109,"change":130,"percent_change":284,"volume":2110,"transactions":9,"vwap":2109},"2025-06-23",30.49,26500,{"date":2112,"open":2100,"high":1931,"low":2113,"close":763,"change":1646,"percent_change":1122,"volume":715,"transactions":9,"vwap":763},"2025-06-20",30.155,{"date":2115,"open":1917,"high":2116,"low":1315,"close":1968,"change":166,"percent_change":37,"volume":2117,"transactions":9,"vwap":1968},"2025-06-18",30.771,20400,{"date":2119,"open":1971,"high":1917,"low":2083,"close":2018,"change":941,"percent_change":302,"volume":2120,"transactions":9,"vwap":2018},"2025-06-17",89200,{"date":2122,"open":1003,"high":1910,"low":1935,"close":1943,"change":302,"percent_change":1226,"volume":2123,"transactions":9,"vwap":1943},"2025-06-16",19000,{"date":2125,"open":2126,"high":1001,"low":2126,"close":1907,"change":1155,"percent_change":1316,"volume":1577,"transactions":9,"vwap":1907},"2025-06-13",30.209,{"date":2128,"open":1315,"high":1902,"low":1083,"close":2129,"change":1570,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-12",30.61,1.56,15700,{"date":2133,"open":1323,"high":1997,"low":1323,"close":1328,"change":201,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1328},"2025-06-11",1.45,25500,{"date":2137,"open":1266,"high":2138,"low":1107,"close":2139,"change":941,"percent_change":571,"volume":2140,"transactions":9,"vwap":2139},"2025-06-10",29.768,29.71,5600,{"date":2142,"open":1152,"high":1989,"low":2143,"close":2144,"change":1267,"percent_change":1717,"volume":2145,"transactions":9,"vwap":2144},"2025-06-09",29.6,29.79,13600,{"date":2147,"open":2019,"high":1082,"low":2019,"close":1119,"change":1115,"percent_change":392,"volume":968,"transactions":9,"vwap":1119},"2025-06-06",{"date":2149,"open":2019,"high":2033,"low":2019,"close":2033,"change":545,"percent_change":1411,"volume":773,"transactions":9,"vwap":2033},"2025-06-05",{"date":2151,"open":1153,"high":1323,"low":1242,"close":1104,"change":229,"percent_change":1523,"volume":1209,"transactions":9,"vwap":1104},"2025-06-04",{"date":2153,"open":2154,"high":1107,"low":2154,"close":1107,"change":115,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1107},"2025-06-03",29.29,1.2,4200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":411,"percent_change":2162,"volume":979,"transactions":9,"vwap":2160},"2025-06-02",29.02,29.15,29.01,1.39,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":1522,"percent_change":718,"volume":2168,"transactions":9,"vwap":2167},"2025-05-30",28.46,28.91,28.75,20000,{"date":2170,"open":1225,"high":2160,"low":1248,"close":1248,"change":942,"percent_change":787,"volume":923,"transactions":9,"vwap":1248},"2025-05-29",{"date":2172,"open":1272,"high":2173,"low":1247,"close":1247,"change":741,"percent_change":1267,"volume":2174,"transactions":9,"vwap":1247},"2025-05-28",29.405,25900,{"date":2176,"open":1120,"high":2177,"low":1286,"close":1165,"change":21,"percent_change":1122,"volume":2178,"transactions":9,"vwap":1165},"2025-05-27",29.43,17100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1104,"change":483,"percent_change":419,"volume":1655,"transactions":9,"vwap":1104},"2025-05-23",28.95,29.44,28.79,{"date":2185,"open":2186,"high":2187,"low":1166,"close":1166,"change":420,"percent_change":2188,"volume":935,"transactions":9,"vwap":1166},"2025-05-22",29.54,29.655,-0.98,{"date":2190,"open":2033,"high":1097,"low":2191,"close":2033,"change":218,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2033},"2025-05-21",29.61,-0.67,79200,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-20",29.36,29.935,29.87,0.92,3.18,35400,{"date":2203,"open":2204,"high":1286,"low":2204,"close":2181,"change":130,"percent_change":1429,"volume":2205,"transactions":9,"vwap":2181},"2025-05-19",28.78,49000,{"date":2207,"open":1321,"high":1266,"low":2208,"close":2209,"change":1856,"percent_change":2210,"volume":1736,"transactions":9,"vwap":2209},"2025-05-16",28.81,28.86,-2.47,{"date":2212,"open":1140,"high":2213,"low":2182,"close":2214,"change":473,"percent_change":1430,"volume":2215,"transactions":9,"vwap":2214},"2025-05-15",29.885,29.59,31200,{"date":2217,"open":2218,"high":2177,"low":2219,"close":1106,"change":571,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1106},"2025-05-14",29.08,29.016001,-0.91,26300,{"date":2223,"open":1100,"high":2224,"low":2225,"close":2143,"change":1115,"percent_change":392,"volume":2226,"transactions":9,"vwap":2143},"2025-05-13",29.84,29.52,16900,{"date":2228,"open":1284,"high":2060,"low":2229,"close":1152,"change":1850,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1152},"2025-05-12",28.773,1.89,42600,{"date":2233,"open":1225,"high":1225,"low":2234,"close":1284,"change":419,"percent_change":140,"volume":1965,"transactions":9,"vwap":1284},"2025-05-09",28.939,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":482,"percent_change":483,"volume":2239,"transactions":9,"vwap":2238},"2025-05-08",28.98,29.2,25400,{"date":2241,"open":2242,"high":2182,"low":2242,"close":1229,"change":365,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1229},"2025-05-07",29.12,1.35,11800,{"date":2246,"open":2247,"high":2248,"low":2247,"close":1159,"change":1093,"percent_change":2249,"volume":1209,"transactions":9,"vwap":1159},"2025-05-06",28.55,28.96,2.16,{"date":2251,"open":2252,"high":2253,"low":1219,"close":2254,"change":140,"percent_change":2255,"volume":814,"transactions":9,"vwap":2254},"2025-05-05",28.11,28.229,28.21,-1.19,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2247,"change":110,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2247},"2025-05-02",28.43,28.63,2.59,27900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":166,"percent_change":110,"volume":1386,"transactions":9,"vwap":2267},"2025-05-01",27.72,27.84,27.62,27.83,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1635,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-04-30",27.61,27.79,27.525,27.63,1.51,54200,{"date":2277,"open":1187,"high":1187,"low":2278,"close":2279,"change":960,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-04-29",27.14,27.22,-1.02,56900,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2284,"change":420,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-04-28",27.5,27.21,-1.04,51200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2271,"change":552,"percent_change":977,"volume":968,"transactions":9,"vwap":2271},"2025-04-25",27.8,27.845,27.621,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":130,"percent_change":658,"volume":1124,"transactions":9,"vwap":2296},"2025-04-24",27.31,27.69,27.299,{"date":179,"open":2299,"high":2300,"low":2299,"close":2301,"change":1267,"percent_change":1499,"volume":1378,"transactions":9,"vwap":2301},27.43,27.724,27.6]