[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBUF":3,"stock-historical-KBUF":27,"homepage-market-summary":2022},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBUF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares 90% KWEB Defined Outcome January 2027 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1033,2.2995,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.26,25.28,25.4601,-0.2001,-0.79,2016.1492,35.0099983,2063.173350864,0,665,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":23,"period_low":17,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},1622,591854.337716,-13.96,"2025-04-22",[37,40,50,58,66,76,84,94,102,109,119,129,136,143,151,158,168,178,185,193,202,211,218,225,233,241,248,255,266,274,283,289,298,306,313,319,327,334,341,349,356,363,369,376,383,389,396,402,410,418,424,431,437,445,453,461,468,475,482,488,494,500,507,511,517,526,533,540,549,556,563,569,574,581,588,596,601,605,612,619,626,631,637,641,645,653,660,667,674,679,684,691,697,705,709,713,720,726,731,738,744,750,759,765,772,777,781,788,794,799,804,809,814,819,823,828,831,835,841,845,850,855,861,866,872,879,884,890,896,901,908,913,917,922,924,930,935,940,947,951,956,961,966,971,976,982,988,996,1002,1006,1011,1017,1022,1025,1029,1035,1042,1045,1048,1052,1058,1064,1069,1074,1078,1084,1091,1096,1103,1109,1114,1119,1124,1129,1135,1138,1143,1151,1157,1161,1165,1169,1173,1179,1182,1187,1194,1199,1203,1209,1215,1223,1227,1232,1237,1241,1246,1249,1253,1258,1265,1269,1274,1280,1283,1287,1291,1295,1299,1305,1309,1315,1319,1322,1326,1331,1336,1341,1345,1349,1353,1357,1362,1366,1371,1378,1382,1386,1390,1395,1399,1403,1408,1412,1417,1421,1426,1432,1436,1438,1444,1449,1454,1460,1466,1472,1476,1482,1487,1490,1493,1498,1504,1509,1512,1517,1523,1527,1532,1536,1541,1546,1552,1559,1563,1566,1569,1574,1577,1582,1590,1597,1603,1610,1615,1620,1624,1630,1634,1638,1642,1646,1650,1656,1660,1664,1668,1672,1677,1682,1688,1693,1697,1700,1705,1708,1712,1715,1718,1722,1728,1732,1736,1740,1745,1749,1752,1756,1762,1766,1772,1776,1782,1786,1792,1797,1801,1807,1811,1815,1819,1824,1827,1833,1837,1841,1847,1851,1856,1859,1863,1867,1872,1876,1882,1886,1889,1892,1897,1900,1904,1908,1913,1919,1923,1926,1932,1937,1941,1946,1951,1957,1960,1965,1968,1973,1977,1984,1989,1995,2000,2004,2006,2011,2016],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},34,25.2685,{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",25.42,25.54,25.36,-0.0697,-0.27,10238.1392,114,25.3829,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",25.5298,0.005,0.02,13.1392,14,25.5544,{"date":59,"open":60,"high":60,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",25.5248,-0.0798,-0.31,91.1392,16,25.5527,{"date":67,"open":68,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",25.615,25.53,25.6046,0.0495,0.19,1741.1392,25,25.5904,{"date":77,"open":78,"high":78,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",25.5551,-0.0832,-0.32,12.1392,13,25.5597,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",25.7,25.5832,25.6383,-0.0563,-0.22,618.7699,18,25.6034,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",25.6946,-0.1703,-0.66,14.7699,15,25.712,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":92,"vwap":108},"2026-09-22",25.8649,0.0296,0.11,87.7699,25.645,{"date":110,"open":111,"high":112,"low":111,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",25.83,25.91,25.8353,0.1502,0.58,4269.0529,60,25.8779,{"date":120,"open":121,"high":122,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",25.78,25.79,25.6851,0.1252,0.49,1491.0529,27,25.7708,{"date":130,"open":111,"high":111,"low":131,"close":131,"change":132,"percent_change":72,"volume":133,"transactions":134,"vwap":135},"2026-09-17",25.5599,0.0497,707.0529,19,25.8253,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":64,"vwap":142},"2026-09-16",25.5102,-0.0649,-0.25,14.0529,25.532,{"date":144,"open":145,"high":146,"low":145,"close":147,"change":139,"percent_change":140,"volume":148,"transactions":149,"vwap":150},"2026-09-15",25.52,25.659,25.5751,1244.2657,35,25.6075,{"date":152,"open":153,"high":153,"low":153,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":64,"vwap":157},"2026-09-14",25.64,0.0176,0.07,350.2657,25.6396,{"date":159,"open":160,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-11",25.66,25.73,25.6224,0.0127,0.05,476.2657,20,25.695,{"date":169,"open":170,"high":171,"low":170,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-10",25.56,25.72,25.6097,-0.109,-0.42,661.2657,26,25.6332,{"date":179,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":100,"vwap":184},"2026-09-09",25.7187,-0.2063,-0.8,14.2657,25.7845,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-08",25.925,-0.2219,-0.85,19.2657,21,25.911,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-04",26.155,26.1469,0.192,0.74,311.66,22,26.1531,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-03",26.03,25.9549,-0.05,-0.19,198.430416,28,26.0211,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":200,"vwap":217},"2026-09-02",26.0049,-0.0298,-0.11,214.66,26.0243,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":134,"vwap":224},"2026-09-01",26.0347,-0.1056,-0.4,220.66,26.1326,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":100,"vwap":232},"2026-08-31",26.43,26.1403,-0.1845,-0.7,138.66,26.3887,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":166,"vwap":240},"2026-08-28",26.39,26.3248,-0.0152,-0.06,178.66,26.3944,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":100,"vwap":247},"2026-08-27",26.34,-0.0265,-0.1,113.66,26.3397,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":56,"vwap":254},"2026-08-26",26.3665,-0.1535,-0.58,13.66,26.408,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-25",26.53,26.535,26.37,26.52,0.1185,0.45,8381.66,104,26.5209,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":191,"vwap":273},"2026-08-24",26.3,26.4015,-0.1646,-0.62,179.011,26.3086,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-21",26.61,26.5661,-0.0439,-0.16,4521.66,17,26.6099,{"date":284,"open":276,"high":276,"low":276,"close":276,"change":285,"percent_change":286,"volume":287,"transactions":281,"vwap":288},"2026-08-20",-0.1911,-0.71,127.66,26.5845,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-19",26.86,26.8011,0.1712,0.64,506.66,23,26.8552,{"date":299,"open":300,"high":300,"low":257,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":176,"vwap":305},"2026-08-18",26.67,26.6299,-0.0603,-0.23,732.66,26.5539,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":92,"vwap":312},"2026-08-17",26.6902,-0.037,-0.14,63.66,26.7329,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":238,"volume":317,"transactions":100,"vwap":318},"2026-08-14",26.7272,-0.0168,14.66,26.7084,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":200,"vwap":326},"2026-08-13",26.79,26.744,-0.3633,-1.34,235.66,26.7903,{"date":328,"open":127,"high":329,"low":127,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":74,"vwap":333},"2026-08-12",27.1073,-0.223,-0.82,220.73,27.0059,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":134,"vwap":340},"2026-08-11",27.3303,-0.5477,-1.96,19.881,27.0558,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":191,"vwap":348},"2026-08-10",27.88,27.878,0.138,0.5,380.6754,27.874,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":191,"vwap":355},"2026-08-07",27.74,0.2053,0.75,284.1182,27.7851,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":62,"volume":361,"transactions":38,"vwap":362},"2026-08-06",27.6,27.5347,-0.0845,923,27.582,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":281,"transactions":82,"vwap":368},"2026-08-05",27.6192,-0.1764,-0.63,27.6712,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":374,"vwap":375},"2026-08-04",27.7956,0.0575,0.21,10,27.666,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":262,"volume":381,"transactions":56,"vwap":382},"2026-08-03",27.8299,27.7381,0.1232,202.223,27.8443,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":115,"volume":387,"transactions":387,"vwap":388},"2026-07-31",27.6149,0.1601,11,27.5229,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":387,"vwap":395},"2026-07-30",27.4548,0.0798,0.29,66,27.4638,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":374,"transactions":374,"vwap":401},"2026-07-29",27.375,0.2652,0.98,27.2994,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":82,"vwap":409},"2026-07-28",27.08,27.1098,0.0698,0.26,1026,27.0876,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":64,"vwap":417},"2026-07-27",27.03,27.04,0.375,1.41,475,27.0083,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":200,"transactions":100,"vwap":423},"2026-07-24",26.665,-0.0117,-0.04,26.659,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":62,"volume":429,"transactions":56,"vwap":430},"2026-07-23",26.74,26.6767,-0.0838,445,26.7381,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":374,"transactions":374,"vwap":436},"2026-07-22",26.7605,-0.2596,-0.96,26.7843,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":82,"vwap":444},"2026-07-21",27.13,27.0201,-0.2079,-0.76,240,27.126,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-20",27.228,0.3027,1.12,95,12,27.2223,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":56,"vwap":460},"2026-07-17",27.14,26.9253,-0.2846,-1.05,1239,27.1377,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":56,"vwap":467},"2026-07-16",27.2099,0.1816,0.67,13.408,27.2285,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":387,"vwap":474},"2026-07-15",27.0283,0.3433,1.29,52,27.0744,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":451,"vwap":481},"2026-07-14",26.685,-0.0021,-0.01,30,26.4471,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":374,"transactions":374,"vwap":487},"2026-07-13",26.6871,-0.0929,-0.35,26.7296,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-07-10",26.78,0.04,0.15,100,{"date":495,"open":426,"high":426,"low":496,"close":426,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":426},"2026-07-09",26.72,-0.079,-0.29,1500,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":415,"volume":506,"transactions":9,"vwap":503},"2026-07-08",26.71,26.819,26.7,0.374,7800,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":72,"volume":493,"transactions":9,"vwap":509},"2026-07-07",26.445,0.051,{"date":512,"open":259,"high":513,"low":243,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-07-06",26.394,0.298,1.14,14800,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-07-02",26.12,26.18,25.95,26.096001,-0.156,-0.59,30500,{"date":527,"open":521,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":528},"2026-07-01",26.252,25.93,0.227,0.87,11100,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-30",25.85,26.025,0.09,0.35,300,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-06-29",25.92,26.02,25.86,25.935,0.235,0.91,4800,{"date":550,"open":551,"high":552,"low":551,"close":86,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":86},"2026-06-26",25.55,25.71,0.045,0.18,24100,{"date":557,"open":558,"high":171,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-06-25",25.68,25.655,-0.289,-1.11,13400,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":46,"volume":568,"transactions":9,"vwap":566},"2026-06-24",25.89,25.944,-0.071,2300,{"date":570,"open":545,"high":571,"low":545,"close":571,"change":572,"percent_change":238,"volume":573,"transactions":9,"vwap":571},"2026-06-23",26.014999,-0.015,800,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-22",26.049999,26.030001,-0.205,-0.78,1200,{"date":582,"open":520,"high":268,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-18",26.17,26.235,0.058,0.22,10700,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-17",26.31,26.32,26.177,-0.318,-1.2,38200,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":493,"transactions":9,"vwap":598},"2026-06-16",26.495,-0.285,-1.06,{"date":602,"open":603,"high":603,"low":490,"close":490,"change":604,"percent_change":54,"volume":580,"transactions":9,"vwap":490},"2026-06-15",26.8,0.006,{"date":606,"open":426,"high":607,"low":608,"close":609,"change":610,"percent_change":207,"volume":611,"transactions":9,"vwap":609},"2026-06-12",26.795,26.68,26.774,-0.051,30000,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":106,"volume":618,"transactions":9,"vwap":615},"2026-06-11",26.55,26.825,26.54,0.029,6700,{"date":620,"open":621,"high":621,"low":607,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-10",26.94,26.796,0.066,0.25,1800,{"date":627,"open":614,"high":628,"low":616,"close":628,"change":629,"percent_change":106,"volume":630,"transactions":9,"vwap":628},"2026-06-09",26.73,0.03,11300,{"date":632,"open":633,"high":633,"low":504,"close":504,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":504},"2026-06-08",26.93,-0.02,-0.07,99800,{"date":638,"open":633,"high":621,"low":496,"close":496,"change":174,"percent_change":639,"volume":640,"transactions":9,"vwap":496},"2026-06-05",-1.55,9400,{"date":642,"open":643,"high":643,"low":455,"close":455,"change":491,"percent_change":492,"volume":644,"transactions":9,"vwap":455},"2026-06-04",27.29,500,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-03",27.32,27.33,27.1,-0.656,-2.36,7500,{"date":654,"open":358,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":655},"2026-06-02",27.756,27.58,0.526,1.93,4400,{"date":661,"open":662,"high":647,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-01",27.31,27.23,0.177,0.65,4100,{"date":668,"open":621,"high":669,"low":621,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-05-29",27.075001,27.052999,0.054,0.2,1300,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":493,"transactions":9,"vwap":676},"2026-05-28",26.999,-0.248,-0.91,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":479,"volume":625,"transactions":9,"vwap":682},"2026-05-27",27.27,27.247,-0.003,{"date":685,"open":686,"high":687,"low":455,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-05-26",27.24,27.25,0.1,0.37,13600,{"date":692,"open":404,"high":693,"low":404,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-05-22",27.15,-0.259,-0.94,3200,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-05-21",27.19,27.409,27.18,-0.257,-0.93,4600,{"date":706,"open":375,"high":375,"low":375,"close":375,"change":707,"percent_change":708,"volume":493,"transactions":9,"vwap":375},"2026-05-20",-0.121,-0.44,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":538,"volume":493,"transactions":9,"vwap":711},"2026-05-19",27.787,0.097,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":80,"volume":719,"transactions":9,"vwap":716},"2026-05-18",27.68,27.69,27.65,-0.089,12000,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":499,"transactions":9,"vwap":723},"2026-05-15",28.11,27.779,-0.493,-1.74,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":493,"transactions":9,"vwap":728},"2026-05-14",28.272,-0.728,-2.51,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":573,"transactions":9,"vwap":735},"2026-05-13",28.76,29.1,29,0.737,2.61,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":493,"transactions":9,"vwap":741},"2026-05-12",28.27,28.263,-0.306,-1.07,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":491,"percent_change":749,"volume":568,"transactions":9,"vwap":748},"2026-05-11",28.53,28.71,28.569,0.14,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-08",28.565,28.59,28.515,28.529,0.034,0.12,1100,{"date":760,"open":761,"high":753,"low":762,"close":762,"change":763,"percent_change":764,"volume":644,"transactions":9,"vwap":762},"2026-05-07",28.57,28.495,-0.154,-0.54,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-06",28.56,28.649,0.725,2.6,200,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":493,"transactions":9,"vwap":774},"2026-05-05",27.924,-0.093,-0.33,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":62,"volume":493,"transactions":9,"vwap":779},"2026-05-04",28.017,-0.087,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":309,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-01",28.049999,28.104,28.041,-0.13,400,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":771,"transactions":9,"vwap":791},"2026-04-30",28.01,28.141,0.376,1.35,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":493,"transactions":9,"vwap":796},"2026-04-29",27.765,-0.049,-0.18,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":493,"transactions":9,"vwap":801},"2026-04-28",27.814,-0.131,-0.47,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":330,"percent_change":21,"volume":539,"transactions":9,"vwap":808},"2026-04-27",28.040001,28.049,27.945,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":493,"transactions":9,"vwap":811},"2026-04-24",28.168,0.088,0.31,{"date":815,"open":806,"high":816,"low":806,"close":816,"change":817,"percent_change":818,"volume":787,"transactions":9,"vwap":816},"2026-04-23",28.08,-0.275,-0.97,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":90,"volume":493,"transactions":9,"vwap":821},"2026-04-22",28.355,-0.062,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":493,"transactions":9,"vwap":825},"2026-04-21",28.417,-0.549,-1.9,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":497,"percent_change":46,"volume":493,"transactions":9,"vwap":830},"2026-04-20",28.966,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":72,"percent_change":834,"volume":493,"transactions":9,"vwap":833},"2026-04-17",29.045,0.66,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":771,"transactions":9,"vwap":838},"2026-04-16",28.94,28.855,0.23,0.8,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":262,"volume":493,"transactions":9,"vwap":843},"2026-04-15",28.625,0.129,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":771,"transactions":9,"vwap":847},"2026-04-14",28.496,0.345,1.23,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":493,"transactions":9,"vwap":852},"2026-04-13",28.151,-0.041,-0.15,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":539,"transactions":9,"vwap":858},"2026-04-10",28.21,28.192,-0.024,-0.09,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":230,"volume":493,"transactions":9,"vwap":864},"2026-04-09",28.24,28.216,-0.199,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":787,"transactions":9,"vwap":869},"2026-04-08",28.455,28.415,0.476,1.7,{"date":873,"open":209,"high":874,"low":875,"close":876,"change":877,"percent_change":222,"volume":878,"transactions":9,"vwap":876},"2026-04-07",28.02,27.89,27.939,-0.113,900,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":539,"transactions":9,"vwap":881},"2026-04-06",28.052,0.102,0.36,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":573,"transactions":9,"vwap":887},"2026-04-02",27.98,27.95,-0.105,-0.37,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":860,"percent_change":80,"volume":895,"transactions":9,"vwap":894},"2026-04-01",28.17,28.19,28.055,3800,{"date":897,"open":209,"high":898,"low":899,"close":898,"change":848,"percent_change":900,"volume":787,"transactions":9,"vwap":898},"2026-03-31",28.145,27.99,1.24,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":245,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-30",27.92,27.94,27.8,-0.36,600,{"date":909,"open":910,"high":910,"low":343,"close":911,"change":245,"percent_change":906,"volume":912,"transactions":9,"vwap":911},"2026-03-27",28.07,27.9,4200,{"date":914,"open":209,"high":209,"low":209,"close":209,"change":915,"percent_change":916,"volume":493,"transactions":9,"vwap":209},"2026-03-26",-0.434,-1.53,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":771,"transactions":9,"vwap":919},"2026-03-25",28.434,0.384,1.37,{"date":923,"open":783,"high":783,"low":783,"close":783,"change":635,"percent_change":140,"volume":493,"transactions":9,"vwap":783},"2026-03-24",{"date":925,"open":926,"high":863,"low":927,"close":927,"change":928,"percent_change":929,"volume":771,"transactions":9,"vwap":927},"2026-03-23",28.135,28.12,0.134,0.48,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":493,"transactions":9,"vwap":932},"2026-03-20",27.986,-0.373,-1.32,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":80,"volume":787,"transactions":9,"vwap":938},"2026-03-19",28.34,28.359,-0.091,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-18",28.7,28.45,-0.615,-2.12,700,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":786,"percent_change":950,"volume":771,"transactions":9,"vwap":949},"2026-03-17",29.065001,-0.45,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":771,"transactions":9,"vwap":953},"2026-03-16",29.195,0.223,0.77,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":624,"volume":539,"transactions":9,"vwap":959},"2026-03-13",29.030001,28.972,0.071,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":798,"percent_change":271,"volume":644,"transactions":9,"vwap":965},"2026-03-12",29.040001,28.895,28.901,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":331,"volume":878,"transactions":9,"vwap":969},"2026-03-11",28.92,29.080999,-0.241,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":672,"percent_change":975,"volume":946,"transactions":9,"vwap":974},"2026-03-10",29.18,29.322,0.69,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":792,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-09",28.85,29.122,1.31,1400,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":955,"volume":573,"transactions":9,"vwap":986},"2026-03-06",28.385,28.975,28.746,0.221,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-03-05",28.33,28.525,28.3,-0.329,-1.14,3700,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":644,"transactions":9,"vwap":999},"2026-03-04",28.79,28.854,0.098,0.34,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":915,"percent_change":1005,"volume":493,"transactions":9,"vwap":1004},"2026-03-03",28.756,-1.49,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":573,"transactions":9,"vwap":1008},"2026-03-02",29.19,-0.258,-0.88,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":252,"volume":644,"transactions":9,"vwap":1015},"2026-02-27",29.52,29.53,29.448,-0.172,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":493,"transactions":9,"vwap":1019},"2026-02-26",29.62,-0.39,-1.3,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":422,"percent_change":786,"volume":493,"transactions":9,"vwap":1024},"2026-02-25",30.01,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":672,"volume":493,"transactions":9,"vwap":1027},"2026-02-24",30.049999,0.06,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":539,"transactions":9,"vwap":1032},"2026-02-23",30.29,29.99,-0.192,-0.64,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":207,"volume":1041,"transactions":9,"vwap":1039},"2026-02-20",30.3,30.084999,30.182,-0.058,1700,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":25,"percent_change":25,"volume":493,"transactions":9,"vwap":1044},"2026-02-19",30.24,{"date":1046,"open":1044,"high":1044,"low":1044,"close":1044,"change":1047,"percent_change":813,"volume":493,"transactions":9,"vwap":1044},"2026-02-18",0.093,{"date":1049,"open":1050,"high":1031,"low":1051,"close":1051,"change":683,"percent_change":479,"volume":644,"transactions":9,"vwap":1051},"2026-02-17",30.28,30.147,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":749,"volume":787,"transactions":9,"vwap":1056},"2026-02-13",30.26,30.025,30.15,0.043,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":771,"transactions":9,"vwap":1061},"2026-02-12",30.16,30.107,-0.707,-2.29,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":493,"transactions":9,"vwap":1066},"2026-02-11",30.814,-0.171,-0.55,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":346,"volume":787,"transactions":9,"vwap":1072},"2026-02-10",31.08,30.985,0.155,{"date":1075,"open":1071,"high":1071,"low":1076,"close":1076,"change":1077,"percent_change":90,"volume":644,"transactions":9,"vwap":1076},"2026-02-09",30.83,-0.067,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":539,"transactions":9,"vwap":1081},"2026-02-06",30.845,30.897,0.506,1.66,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":907,"transactions":9,"vwap":1088},"2026-02-05",30.431,30.6,30.391,-0.009,-0.03,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":493,"transactions":9,"vwap":1093},"2026-02-04",30.4,-0.528,-1.71,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":787,"transactions":9,"vwap":1099},"2026-02-03",30.87,30.928,30.8,-0.267,-0.86,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":573,"transactions":9,"vwap":1106},"2026-02-02",31.07,31.195,-0.118,-0.38,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":493,"transactions":9,"vwap":1111},"2026-01-30",31.313,-0.358,-1.13,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":554,"volume":580,"transactions":9,"vwap":1117},"2026-01-29",31.48,31.671,0.056,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":749,"percent_change":1123,"volume":787,"transactions":9,"vwap":1122},"2026-01-28",31.55,31.615,0.44,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":493,"transactions":9,"vwap":1126},"2026-01-27",31.475,0.076,0.24,{"date":1130,"open":1131,"high":1116,"low":1132,"close":1132,"change":1133,"percent_change":491,"volume":1134,"transactions":9,"vwap":1132},"2026-01-26",31.41,31.399,0.013,10800,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1089,"percent_change":1090,"volume":493,"transactions":9,"vwap":1137},"2026-01-23",31.386,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":493,"transactions":9,"vwap":1140},"2026-01-22",31.395,0.16,0.51,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-21",31.15,31.36,31.235,0.28,0.9,9800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":776,"percent_change":458,"volume":1156,"transactions":9,"vwap":1155},"2026-01-20",31.16,31.17,30.955,9000,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":498,"percent_change":1160,"volume":493,"transactions":9,"vwap":1159},"2026-01-16",31.285,-0.92,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":252,"volume":493,"transactions":9,"vwap":1163},"2026-01-15",31.575,-0.185,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":859,"percent_change":1168,"volume":493,"transactions":9,"vwap":1167},"2026-01-14",31.76,-0.08,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":818,"volume":493,"transactions":9,"vwap":1171},"2026-01-13",31.784,-0.311,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":493,"transactions":9,"vwap":1176},"2026-01-12",31.83,32.095001,0.734,2.34,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":859,"percent_change":1168,"volume":493,"transactions":9,"vwap":1181},"2026-01-09",31.361,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":928,"percent_change":1186,"volume":771,"transactions":9,"vwap":1185},"2026-01-08",31.28,31.385,0.43,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":771,"transactions":9,"vwap":1191},"2026-01-07",31.26,31.2,31.251,-0.349,-1.1,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":493,"transactions":9,"vwap":1196},"2026-01-06",31.6,-0.065,-0.21,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1001,"percent_change":1202,"volume":771,"transactions":9,"vwap":1201},"2026-01-05",31.665,1.09,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":771,"transactions":9,"vwap":1206},"2026-01-02",31.23,31.325,0.713,2.33,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":771,"transactions":9,"vwap":1212},"2025-12-31",30.72,30.612,-0.163,-0.53,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2025-12-30",30.76,30.775,30.71,-2.314,-6.99,2600,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":950,"volume":493,"transactions":9,"vwap":1225},"2025-12-29",33.089001,-0.151,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":493,"transactions":9,"vwap":1229},"2025-12-26",33.24,0.13,0.39,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":757,"volume":1236,"transactions":9,"vwap":1234},"2025-12-24",33.11,0.039,58,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":279,"volume":493,"transactions":9,"vwap":1239},"2025-12-23",33.070999,-0.052,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":975,"volume":573,"transactions":9,"vwap":1244},"2025-12-22",33.02,33.123,0.228,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":757,"percent_change":689,"volume":25,"transactions":9,"vwap":1248},"2025-12-19",32.895,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":538,"volume":493,"transactions":9,"vwap":1251},"2025-12-18",32.775,0.115,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":786,"volume":787,"transactions":9,"vwap":1256},"2025-12-17",32.62,32.66,-0.042,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":673,"transactions":9,"vwap":1261},"2025-12-16",32.58,32.702,32.57,-0.056,-0.17,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1010,"volume":493,"transactions":9,"vwap":1267},"2025-12-15",32.758,-0.292,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":80,"volume":771,"transactions":9,"vwap":1272},"2025-12-12",32.997,33.049999,-0.106,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":310,"volume":1279,"transactions":9,"vwap":1277},"2025-12-11",33.2,33.156,-0.048,2700,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1090,"percent_change":860,"volume":493,"transactions":9,"vwap":1282},"2025-12-10",33.204,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":346,"volume":493,"transactions":9,"vwap":1285},"2025-12-09",33.234,0.164,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":238,"percent_change":798,"volume":493,"transactions":9,"vwap":1290},"2025-12-08",32.95,33.07,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":554,"percent_change":1294,"volume":493,"transactions":9,"vwap":1293},"2025-12-05",33.13,0.55,{"date":1296,"open":1297,"high":1289,"low":1297,"close":1289,"change":1298,"percent_change":634,"volume":787,"transactions":9,"vwap":1289},"2025-12-04",32.82,-0.005,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":907,"transactions":9,"vwap":1302},"2025-12-03",33.32,32.955,-0.215,-0.65,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":279,"percent_change":1308,"volume":493,"transactions":9,"vwap":1307},"2025-12-02",33.17,-0.48,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1142,"volume":573,"transactions":9,"vwap":1312},"2025-12-01",33.29,33.33,33.27,0.17,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":629,"volume":493,"transactions":9,"vwap":1317},"2025-11-28",33.16,0.011,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":610,"percent_change":854,"volume":493,"transactions":9,"vwap":1321},"2025-11-26",33.149,{"date":1323,"open":1313,"high":1313,"low":1324,"close":1276,"change":749,"percent_change":1325,"volume":644,"transactions":9,"vwap":1276},"2025-11-25",33.085999,0.42,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":493,"transactions":9,"vwap":1328},"2025-11-24",33.060001,0.38,1.16,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":586,"volume":493,"transactions":9,"vwap":1334},"2025-11-21",32.54,32.68,0.072,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":493,"transactions":9,"vwap":1338},"2025-11-20",32.608,-0.465,-1.41,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":271,"volume":493,"transactions":9,"vwap":1343},"2025-11-19",33.073002,-0.208,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":634,"volume":493,"transactions":9,"vwap":1347},"2025-11-18",33.281,-0.008,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":889,"volume":493,"transactions":9,"vwap":1351},"2025-11-17",33.289,-0.122,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":970,"percent_change":1356,"volume":493,"transactions":9,"vwap":1355},"2025-11-14",33.411,-0.72,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":493,"transactions":9,"vwap":1359},"2025-11-13",33.652,-0.232,-0.68,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":939,"percent_change":46,"volume":493,"transactions":9,"vwap":1365},"2025-11-12",33.99,33.884,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":493,"transactions":9,"vwap":1368},"2025-11-11",33.975,-0.082,-0.24,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":981,"transactions":9,"vwap":1375},"2025-11-10",34.14,33.91,34.056999,0.365,1.08,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":708,"volume":493,"transactions":9,"vwap":1380},"2025-11-07",33.692,-0.149,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1314,"volume":25,"transactions":9,"vwap":1384},"2025-11-06",33.841,0.059,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1186,"volume":493,"transactions":9,"vwap":1388},"2025-11-05",33.782,0.144,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":493,"transactions":9,"vwap":1392},"2025-11-04",33.638,-0.26,-0.77,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":839,"volume":493,"transactions":9,"vwap":1397},"2025-11-03",33.898,0.079,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":174,"volume":25,"transactions":9,"vwap":1401},"2025-10-31",33.819,-0.142,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":493,"transactions":9,"vwap":1405},"2025-10-30",33.961,-0.394,-1.15,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":422,"percent_change":1411,"volume":493,"transactions":9,"vwap":1410},"2025-10-29",34.355,-0.12,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":174,"volume":946,"transactions":9,"vwap":1415},"2025-10-28",34.22,34.395,-0.144,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1001,"percent_change":1420,"volume":493,"transactions":9,"vwap":1419},"2025-10-27",34.539,0.99,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":554,"percent_change":1425,"volume":771,"transactions":9,"vwap":1424},"2025-10-24",34.080002,34.199,0.53,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":573,"transactions":9,"vwap":1429},"2025-10-23",33.862,34.019001,0.296,0.88,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1068,"volume":25,"transactions":9,"vwap":1434},"2025-10-22",33.723,-0.187,{"date":1437,"open":1374,"high":1374,"low":1374,"close":1374,"change":206,"percent_change":854,"volume":25,"transactions":9,"vwap":1374},"2025-10-21",{"date":1439,"open":1374,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":346,"volume":30,"transactions":9,"vwap":1442},"2025-10-20",33.98,33.825,33.96,0.169,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":749,"volume":771,"transactions":9,"vwap":1447},"2025-10-17",33.859,33.791,0.048,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":479,"volume":539,"transactions":9,"vwap":1452},"2025-10-16",33.661,33.743,-0.002,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":493,"transactions":9,"vwap":1457},"2025-10-15",33.72,33.745,0.154,0.46,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":677,"percent_change":1465,"volume":573,"transactions":9,"vwap":1463},"2025-10-14",33.451,33.591,33.45,-0.73,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":787,"transactions":9,"vwap":1469},"2025-10-13",33.95,33.839,0.428,1.28,{"date":1473,"open":1355,"high":1355,"low":1355,"close":1355,"change":1474,"percent_change":1475,"volume":771,"transactions":9,"vwap":1355},"2025-10-10",-1.041,-3.02,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":771,"transactions":9,"vwap":1479},"2025-10-09",34.37,34.452,-0.281,-0.81,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":155,"volume":573,"transactions":9,"vwap":1485},"2025-10-08",34.57,34.733,0.024,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":330,"percent_change":1034,"volume":493,"transactions":9,"vwap":1489},"2025-10-07",34.709,{"date":1491,"open":23,"high":23,"low":1492,"close":1492,"change":155,"percent_change":672,"volume":539,"transactions":9,"vwap":1492},"2025-10-06",34.932,{"date":1494,"open":1495,"high":149,"low":1495,"close":1496,"change":1497,"percent_change":498,"volume":787,"transactions":9,"vwap":1496},"2025-10-03",34.791,34.862,-0.101,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":539,"transactions":9,"vwap":1501},"2025-10-02",34.86,34.963,0.206,0.59,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1001,"volume":493,"transactions":9,"vwap":1507},"2025-10-01",34.62,34.757,0.118,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1235,"percent_change":106,"volume":25,"transactions":9,"vwap":1511},"2025-09-30",34.639,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":198,"volume":771,"transactions":9,"vwap":1515},"2025-09-29",34.583,34.6,0.254,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":252,"volume":30,"transactions":9,"vwap":1520},"2025-09-26",34.31,34.346,34.19,-0.202,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":629,"volume":493,"transactions":9,"vwap":1525},"2025-09-25",34.548,0.009,{"date":1528,"open":1529,"high":1419,"low":1529,"close":1419,"change":1530,"percent_change":1531,"volume":493,"transactions":9,"vwap":1419},"2025-09-24",34.491,0.33,0.96,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1481,"volume":493,"transactions":9,"vwap":1534},"2025-09-23",34.209,-0.28,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":771,"transactions":9,"vwap":1538},"2025-09-22",34.489,0.027,0.08,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":854,"volume":771,"transactions":9,"vwap":1544},"2025-09-19",34.635,34.462,-0.053,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1381,"percent_change":1551,"volume":644,"transactions":9,"vwap":1550},"2025-09-18",34.55,34.58,34.515,-0.43,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":907,"transactions":9,"vwap":1556},"2025-09-17",34.92,34.51,34.664,0.346,1.01,{"date":1560,"open":1440,"high":1561,"low":1440,"close":1561,"change":1562,"percent_change":547,"volume":580,"transactions":9,"vwap":1561},"2025-09-16",34.318,0.311,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1448,"percent_change":749,"volume":493,"transactions":9,"vwap":1565},"2025-09-15",34.007,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":553,"percent_change":1230,"volume":493,"transactions":9,"vwap":1568},"2025-09-12",33.959,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":25,"transactions":9,"vwap":1571},"2025-09-11",33.914,0.517,1.55,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1314,"percent_change":1142,"volume":493,"transactions":9,"vwap":1576},"2025-09-10",33.397,{"date":1578,"open":1293,"high":1579,"low":1293,"close":1579,"change":1580,"percent_change":1581,"volume":493,"transactions":9,"vwap":1579},"2025-09-09",33.227,0.363,1.1,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-09-08",32.75,32.864,32.7,0.231,0.71,13300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":539,"transactions":9,"vwap":1594},"2025-09-05",32.665,32.71,32.633,0.233,0.72,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":718,"percent_change":46,"volume":1602,"transactions":9,"vwap":1601},"2025-09-04",32.48,32.5,32.4,2000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":749,"volume":1609,"transactions":9,"vwap":1606},"2025-09-03",32.37,32.489,32.36,0.046,1900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":688,"volume":30,"transactions":9,"vwap":1613},"2025-09-02",32.3,32.443,0.031,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":25,"transactions":9,"vwap":1617},"2025-08-29",32.412,0.219,0.68,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":672,"volume":25,"transactions":9,"vwap":1622},"2025-08-28",32.193,0.065,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":771,"transactions":9,"vwap":1627},"2025-08-27",32.0099983,32.128,-0.386,-1.19,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":310,"volume":493,"transactions":9,"vwap":1632},"2025-08-26",32.514,-0.044,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":492,"volume":493,"transactions":9,"vwap":1636},"2025-08-25",32.558,0.049,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":29,"volume":493,"transactions":9,"vwap":1640},"2025-08-22",32.509,0.321,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":689,"volume":25,"transactions":9,"vwap":1644},"2025-08-21",32.188,0.119,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":164,"volume":493,"transactions":9,"vwap":1648},"2025-08-20",32.069,0.015,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":486,"volume":771,"transactions":9,"vwap":1654},"2025-08-19",32.19,32.040001,32.054001,-0.114,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":346,"volume":493,"transactions":9,"vwap":1658},"2025-08-18",32.168,0.159,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":294,"volume":25,"transactions":9,"vwap":1662},"2025-08-15",32.0089989,0.202,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1113,"volume":493,"transactions":9,"vwap":1666},"2025-08-14",31.807,-0.362,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":346,"percent_change":1671,"volume":493,"transactions":9,"vwap":1670},"2025-08-13",32.169,1.58,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":493,"transactions":9,"vwap":1674},"2025-08-12",31.669,0.334,1.07,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1551,"volume":907,"transactions":9,"vwap":1680},"2025-08-11",31.47,31.335,-0.134,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":25,"volume":539,"transactions":9,"vwap":1685},"2025-08-08",31.31,31.469,31.301,0.001,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":635,"volume":539,"transactions":9,"vwap":1691},"2025-08-07",31.64,31.468,-0.021,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":624,"percent_change":840,"volume":878,"transactions":9,"vwap":1696},"2025-08-06",31.329,31.489,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1637,"percent_change":1141,"volume":493,"transactions":9,"vwap":1699},"2025-08-05",31.239,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":400,"volume":539,"transactions":9,"vwap":1703},"2025-08-04",31.049999,31.19,0.304,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1370,"percent_change":1394,"volume":493,"transactions":9,"vwap":1707},"2025-08-01",30.886,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1329,"volume":25,"transactions":9,"vwap":1710},"2025-07-31",31.126,0.117,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1164,"percent_change":524,"volume":493,"transactions":9,"vwap":1714},"2025-07-30",31.0090008,{"date":1716,"open":1684,"high":1684,"low":1717,"close":1717,"change":1614,"percent_change":688,"volume":771,"transactions":9,"vwap":1717},"2025-07-29",31.194,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":854,"volume":493,"transactions":9,"vwap":1720},"2025-07-28",31.163,-0.047,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":80,"volume":673,"transactions":9,"vwap":1725},"2025-07-25",31.056999,31.21,30.99,-0.099,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1394,"volume":493,"transactions":9,"vwap":1730},"2025-07-24",31.309,-0.244,{"date":1733,"open":1690,"high":1690,"low":1734,"close":1734,"change":1735,"percent_change":1142,"volume":787,"transactions":9,"vwap":1734},"2025-07-23",31.553,0.161,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":883,"volume":493,"transactions":9,"vwap":1738},"2025-07-22",31.392,0.113,{"date":1741,"open":1725,"high":1742,"low":1725,"close":1743,"change":1744,"percent_change":422,"volume":787,"transactions":9,"vwap":1743},"2025-07-21",31.39,31.279,-0.013,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":929,"volume":493,"transactions":9,"vwap":1747},"2025-07-18",31.292,0.148,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":882,"percent_change":1530,"volume":493,"transactions":9,"vwap":1751},"2025-07-17",31.144,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":950,"volume":493,"transactions":9,"vwap":1754},"2025-07-16",31.042,-0.139,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":539,"transactions":9,"vwap":1759},"2025-07-15",31.061001,31.181,0.418,1.36,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":929,"volume":25,"transactions":9,"vwap":1764},"2025-07-14",30.763,0.147,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":90,"volume":1771,"transactions":9,"vwap":1769},"2025-07-11",30.73,30.616,-0.068,2500,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1540,"volume":493,"transactions":9,"vwap":1774},"2025-07-10",30.684,0.025,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":907,"transactions":9,"vwap":1779},"2025-07-09",30.55,30.659,-0.177,-0.57,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1588,"volume":493,"transactions":9,"vwap":1784},"2025-07-08",30.836,0.216,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1325,"volume":878,"transactions":9,"vwap":1790},"2025-07-07",30.56,30.74,30.62,0.127,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":803,"volume":1796,"transactions":9,"vwap":1794},"2025-07-03",30.493,-0.143,461,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":877,"percent_change":889,"volume":644,"transactions":9,"vwap":1800},"2025-07-02",30.47,30.636,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":854,"volume":580,"transactions":9,"vwap":1805},"2025-07-01",30.64,30.92,30.749,-0.046,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1198,"volume":493,"transactions":9,"vwap":1809},"2025-06-30",30.795,-0.066,{"date":1812,"open":1789,"high":1813,"low":1789,"close":1813,"change":1814,"percent_change":586,"volume":771,"transactions":9,"vwap":1813},"2025-06-27",30.861,0.068,{"date":1816,"open":1211,"high":1817,"low":1818,"close":1817,"change":572,"percent_change":206,"volume":573,"transactions":9,"vwap":1817},"2025-06-26",30.793,30.7,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":493,"transactions":9,"vwap":1821},"2025-06-25",30.808,-0.104,-0.34,{"date":1825,"open":1100,"high":1826,"low":1100,"close":1826,"change":1760,"percent_change":921,"volume":787,"transactions":9,"vwap":1826},"2025-06-24",30.912,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1420,"volume":644,"transactions":9,"vwap":1830},"2025-06-23",30.454,30.494,30.35,0.3,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1101,"percent_change":1010,"volume":771,"transactions":9,"vwap":1836},"2025-06-20",30.57,30.194,{"date":1838,"open":1788,"high":1788,"low":1839,"close":1839,"change":939,"percent_change":1840,"volume":493,"transactions":9,"vwap":1839},"2025-06-18",30.461,-0.3,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":493,"transactions":9,"vwap":1844},"2025-06-17",30.81,30.552,-0.184,-0.6,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1431,"volume":25,"transactions":9,"vwap":1849},"2025-06-16",30.736,0.269,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":25,"transactions":9,"vwap":1853},"2025-06-13",30.467,-0.302,-0.98,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1649,"percent_change":164,"volume":493,"transactions":9,"vwap":1858},"2025-06-12",30.769,{"date":1860,"open":1218,"high":1218,"low":1861,"close":1861,"change":1862,"percent_change":757,"volume":493,"transactions":9,"vwap":1861},"2025-06-11",30.754,0.036,{"date":1864,"open":1835,"high":1865,"low":1835,"close":1865,"change":1866,"percent_change":1411,"volume":1279,"transactions":9,"vwap":1865},"2025-06-10",30.718,-0.036,{"date":1868,"open":1869,"high":1861,"low":1790,"close":1861,"change":1870,"percent_change":1871,"volume":499,"transactions":9,"vwap":1861},"2025-06-09",30.624,0.251,0.82,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1028,"volume":25,"transactions":9,"vwap":1874},"2025-06-06",30.503,0.017,{"date":1877,"open":1093,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1425,"volume":539,"transactions":9,"vwap":1880},"2025-06-05",30.58,30.37,30.486,0.162,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":407,"percent_change":1885,"volume":25,"transactions":9,"vwap":1884},"2025-06-04",30.324,0.86,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1526,"percent_change":629,"volume":25,"transactions":9,"vwap":1888},"2025-06-03",30.063999,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1765,"percent_change":125,"volume":493,"transactions":9,"vwap":1891},"2025-06-02",30.055,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":25,"transactions":9,"vwap":1894},"2025-05-30",29.908,-0.314,-1.04,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":492,"percent_change":346,"volume":25,"transactions":9,"vwap":1899},"2025-05-29",30.222,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":939,"percent_change":1840,"volume":493,"transactions":9,"vwap":1903},"2025-05-28",30.22,30.072001,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1370,"volume":493,"transactions":9,"vwap":1906},"2025-05-27",30.163,-0.074,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":25,"transactions":9,"vwap":1910},"2025-05-23",30.237,0.157,0.52,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1845,"percent_change":1918,"volume":499,"transactions":9,"vwap":1917},"2025-05-22",30.11,30.13,30.08,-0.61,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":252,"volume":25,"transactions":9,"vwap":1921},"2025-05-21",30.264,-0.176,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":634,"percent_change":635,"volume":493,"transactions":9,"vwap":1925},"2025-05-20",30.44,{"date":1927,"open":1878,"high":1878,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":878,"transactions":9,"vwap":1929},"2025-05-19",30.42,30.46,0.121,0.4,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1530,"volume":771,"transactions":9,"vwap":1935},"2025-05-16",30.49,30.339,0.099,{"date":1938,"open":1925,"high":1929,"low":1902,"close":1044,"change":1551,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1044},"2025-05-15",-1.4,3500,{"date":1942,"open":1803,"high":1943,"low":1803,"close":1943,"change":1944,"percent_change":1945,"volume":878,"transactions":9,"vwap":1943},"2025-05-14",30.67,0.236,0.78,{"date":1947,"open":1948,"high":1835,"low":1949,"close":1949,"change":1950,"percent_change":140,"volume":573,"transactions":9,"vwap":1949},"2025-05-13",30.5,30.434,-0.076,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":787,"transactions":9,"vwap":1954},"2025-05-12",30.68,30.51,0.54,1.8,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1411,"percent_change":222,"volume":493,"transactions":9,"vwap":1959},"2025-05-09",29.97,{"date":1961,"open":1831,"high":1831,"low":1962,"close":1963,"change":1964,"percent_change":1329,"volume":673,"transactions":9,"vwap":1963},"2025-05-08",29.85,30.09,0.114,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1268,"percent_change":435,"volume":493,"transactions":9,"vwap":1967},"2025-05-07",29.976,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":25,"transactions":9,"vwap":1970},"2025-05-06",30.268,0.238,0.79,{"date":1974,"open":480,"high":1975,"low":480,"close":1976,"change":90,"percent_change":1465,"volume":573,"transactions":9,"vwap":1976},"2025-05-05",30.14,30.030001,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1186,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-05-02",30.45,29.74,30.25,1.44,9900,{"date":1985,"open":1060,"high":1060,"low":1986,"close":1987,"change":373,"percent_change":1588,"volume":1988,"transactions":9,"vwap":1987},"2025-05-01",29.61,29.82,2100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1986,"change":1994,"percent_change":174,"volume":1279,"transactions":9,"vwap":1986},"2025-04-30",29.57,29.78,29.54,-0.124,{"date":1996,"open":1997,"high":1987,"low":1998,"close":1998,"change":1999,"percent_change":834,"volume":787,"transactions":9,"vwap":1998},"2025-04-29",29.81,29.734,0.194,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1993,"change":1535,"percent_change":695,"volume":568,"transactions":9,"vwap":1993},"2025-04-28",29.86,29.49,{"date":2005,"open":1987,"high":1987,"low":1997,"close":1987,"change":537,"percent_change":1832,"volume":946,"transactions":9,"vwap":1987},"2025-04-25",{"date":2007,"open":1992,"high":1992,"low":2008,"close":2009,"change":2010,"percent_change":262,"volume":580,"transactions":9,"vwap":2009},"2025-04-24",29.651,29.73,0.132,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1871,"volume":771,"transactions":9,"vwap":2014},"2025-04-23",29.83,29.598,0.241,{"date":35,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":215,"volume":758,"transactions":9,"vwap":2020},29.39,29.59,29.33,29.357,-0.033,{"status":2023,"indices":2024,"watchlist":2062,"sectors":2083,"benchmarks":2132},"success",[2025,2032,2038,2044,2051,2057],{"symbol":2026,"name":2027,"price":2028,"change":2029,"pct_change":834,"is_up":11,"sparkline":2030,"date":2031},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":2033,"name":2034,"price":2035,"change":2036,"pct_change":531,"is_up":11,"sparkline":2037,"date":2031},"NDX","NASDAQ 100",31076.44,268.51,"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":2039,"name":2040,"price":2041,"change":2042,"pct_change":554,"is_up":11,"sparkline":2043,"date":2031},"DJI","DOW JONES",51268,91,"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":2045,"name":2046,"price":2047,"change":2048,"pct_change":2049,"is_up":11,"sparkline":2050,"date":2031},"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":2052,"name":2053,"price":2054,"change":2055,"pct_change":834,"is_up":11,"sparkline":2056,"date":2031},"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":2058,"name":2059,"price":2060,"change":373,"pct_change":921,"is_up":11,"sparkline":2061,"date":2031},"VIX","CBOE VIX",15.52,"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",[2063,2070,2076],{"symbol":2064,"name":2065,"price":2066,"change":2067,"pct_change":2068,"is_up":11,"sparkline":2069,"date":2031},"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":2071,"name":2072,"price":2073,"change":182,"pct_change":1370,"is_up":2074,"sparkline":2075,"date":2031},"AAPL","Apple Inc",332.89,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":2077,"name":2078,"price":2079,"change":2080,"pct_change":2081,"is_up":11,"sparkline":2082,"date":2031},"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",[2084,2089,2094,2098,2102,2107,2111,2115,2119,2123,2127],{"name":2085,"etf":2086,"change":2087,"price":2088,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2090,"etf":2091,"change":2092,"price":2093,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2095,"etf":2096,"change":1596,"price":2097,"is_up":11},"Healthcare","XLV",167.37,{"name":2099,"etf":2100,"change":538,"price":2101,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2103,"etf":2104,"change":2105,"price":2106,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2108,"etf":2109,"change":1420,"price":2110,"is_up":11},"Energy","XLE",63.44,{"name":2112,"etf":2113,"change":537,"price":2114,"is_up":11},"Industrials","XLI",170.1,{"name":2116,"etf":2117,"change":980,"price":2118,"is_up":11},"Materials","XLB",49.5,{"name":2120,"etf":2121,"change":1823,"price":2122,"is_up":2074},"Real Estate","XLRE",40.67,{"name":2124,"etf":2125,"change":538,"price":2126,"is_up":11},"Utilities","XLU",39.97,{"name":2128,"etf":2129,"change":2130,"price":2131,"is_up":11},"Comm Services","XLC",1.17,111.61,[2133,2137,2141,2145],{"ticker":2134,"name":2135,"price":2136,"change":465,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2138,"name":2139,"price":2140,"change":1431,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2142,"name":2143,"price":2144,"change":672,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2146,"name":2147,"price":2148,"change":834,"is_up":11},"IWM","iShares Russell 2000",283.39]