[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KE":3,"stock-historical-KE":31,"homepage-market-summary":2525},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kimball Electronics, Inc.","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Kimball Electronics Inc is a contract electronic manufacturing services company. The company is engaged in producing durable electronics for the automotive, medical, industrial, and public safety end markets. The company's engineering, manufacturing, and supply chain services utilize common production and support capabilities. It is also engaged in producing safety-critical electronic assemblies for its automotive customers. Geographically, it has business units located in the United States, China, Mexico, Poland, Romania, and Thailand. The company derives maximum revenue from Mexico.","5,600","Jasper, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.23,28.58,29.01,28.16,28.79,-0.56,-1.95,183929.866217,4935,28.4216,32,21.01,178771.08859285258,65.7,2997,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":42},365,1,1000,{"period_high":36,"period_low":37,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":16,"start_date":41,"end_date":5},33.19,13.726,186541,68087643.236806,104.12,"2025-04-23",[43,44,54,64,74,85,96,106,117,127,138,149,160,170,181,191,202,212,223,233,244,253,263,274,284,294,305,315,326,337,348,356,365,375,386,396,406,417,427,437,447,457,466,477,487,495,504,514,525,532,542,552,561,570,577,587,595,602,611,618,625,632,640,649,656,664,671,679,687,693,700,706,715,721,729,737,744,751,759,766,772,778,783,790,796,803,808,814,821,828,835,843,849,856,862,871,877,883,888,894,900,907,911,918,925,932,939,945,951,957,963,971,980,987,993,1002,1010,1016,1022,1028,1034,1039,1043,1048,1053,1059,1065,1070,1075,1079,1085,1092,1096,1102,1106,1109,1115,1121,1129,1133,1139,1145,1153,1160,1166,1173,1177,1185,1192,1199,1206,1212,1220,1228,1235,1241,1246,1252,1259,1263,1267,1272,1277,1280,1286,1293,1299,1308,1316,1323,1332,1339,1346,1354,1360,1368,1376,1382,1390,1396,1405,1411,1418,1425,1433,1440,1447,1454,1461,1469,1475,1481,1486,1493,1500,1504,1512,1517,1522,1528,1536,1542,1550,1556,1563,1569,1575,1582,1587,1593,1599,1607,1613,1619,1623,1630,1636,1643,1648,1652,1658,1663,1668,1676,1681,1688,1695,1700,1704,1710,1714,1720,1728,1733,1737,1742,1747,1752,1759,1764,1772,1777,1783,1788,1795,1800,1807,1811,1818,1825,1830,1837,1842,1848,1854,1858,1861,1866,1873,1880,1886,1894,1902,1909,1915,1922,1928,1932,1938,1944,1949,1954,1959,1966,1973,1979,1984,1990,1995,2001,2004,2009,2015,2021,2025,2031,2035,2042,2049,2054,2061,2068,2076,2083,2089,2094,2103,2110,2118,2123,2128,2134,2140,2146,2152,2159,2166,2171,2176,2184,2189,2194,2201,2208,2216,2223,2230,2238,2246,2250,2255,2259,2265,2270,2276,2283,2290,2295,2300,2307,2311,2317,2322,2327,2331,2339,2345,2350,2357,2362,2367,2374,2381,2389,2396,2403,2410,2417,2425,2429,2436,2441,2447,2451,2456,2462,2469,2476,2484,2490,2495,2502,2509,2513,2521],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":45,"open":46,"high":47,"low":48,"close":20,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",28.88,28.9922,28.2901,0.48,1.7,173070.240688,4495,28.735,{"date":55,"open":56,"high":17,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",27.43,27.21,28.31,0.98,3.59,219144.670414,5534,28.1905,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",27.76,26.99,27.33,-0.38,-1.37,150465.13551,3929,27.2406,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",27.66,27.75,27,27.71,0.18,0.65,153728.974427,3519,27.4496,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",27.27,27.78,26.7688,27.53,0.26,0.95,191662.257165,4808,27.3959,{"date":97,"open":98,"high":99,"low":100,"close":87,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",27.65,28.415,27.24,-0.21,-0.76,145353.323176,4006,27.5367,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",26.87,27.63,26.84,27.48,0.36,1.33,177494.004697,4922,27.351,{"date":118,"open":119,"high":100,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",26.49,26.05,27.12,0.46,1.73,216321.869306,5308,27.0013,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",25.7,26.71,25.59,26.66,1.02,3.98,186099.669571,4432,26.3487,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",25.03,25.79,24.54,25.64,0.99,4.02,143162.116516,4426,25.4966,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",24.93,25.11,24.58,24.65,-0.39,-1.56,532591.458897,5179,24.7253,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":91,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",25.26,25.3084,24.79,25.04,1.05,186449.826354,5249,25.0474,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",24.3,24.87,24.2614,24.78,0.67,2.78,165479.361133,5307,24.624,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":176,"volume":188,"transactions":189,"vwap":190},"2026-09-15",24.08,24.92,23.92,24.11,0.16,123197.271284,3928,24.0957,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",25.48,25.7999,23.9,23.95,-2.22,-8.48,170692.112957,4986,24.3243,{"date":203,"open":152,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",26.22,24.28,26.17,1.31,5.27,176982.794832,4659,25.9307,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",24.84,25.3089,24.7353,24.86,-0.18,-0.72,160220.050842,4404,24.9747,{"date":224,"open":225,"high":226,"low":227,"close":165,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-09",24.94,25.365,24.59,-0.13,-0.52,137866.031591,4580,24.9339,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",25.07,25.45,24.88,25.17,0.14,0.56,178338.630089,4030,25.2396,{"date":245,"open":246,"high":247,"low":246,"close":140,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-04",24.41,25.06,0.59,2.41,190597.362458,4968,24.863,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":92,"volume":260,"transactions":261,"vwap":262},"2026-09-03",24.34,24.5,23.8,24.44,0.23,159516.510643,4411,24.3292,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-02",23.87,24.37,23.76,24.21,0.31,1.3,170295.338246,4096,24.2166,{"date":275,"open":276,"high":277,"low":278,"close":195,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",23.34,24.04,23.245,0.28,1.19,236805.712296,4566,23.7935,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":187,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",23.42,23.9984,23.145,23.62,0.68,202546.113968,4285,23.5494,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",24.01,24.139,23.39,23.46,-0.63,-2.62,166216.504137,3704,23.6239,{"date":306,"open":183,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",24.2,23.74,24.09,0.24,1.01,205046.278699,4130,23.9978,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-26",23.52,24.06,23.31,23.85,0.34,1.45,270279.849008,5209,23.7875,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",23.11,23.58,22.72,23.51,0.75,3.3,216740.832923,4433,23.248,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",23,23.09,22.364,22.76,-0.35,-1.51,213905.262183,5400,22.8328,{"date":349,"open":350,"high":350,"low":351,"close":328,"change":352,"percent_change":22,"volume":353,"transactions":354,"vwap":355},"2026-08-21",23.84,23.02,-0.46,351114.45836,4949,23.2209,{"date":357,"open":331,"high":358,"low":359,"close":360,"change":361,"percent_change":300,"volume":362,"transactions":363,"vwap":364},"2026-08-20",23.745,23.135,23.57,-0.15,160016.053377,3982,23.5456,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",24.89,23.7,23.72,-0.89,-3.62,184501.520499,4477,23.947,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",26.4,26.605,24.15,24.61,-2.24,-8.34,222930.807461,6379,24.7443,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":33,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",25.95,27.02,25.73,26.85,3.87,225149.29301,5920,26.5524,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":218,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",26.25,26.9,25.69,25.85,-0.69,309063.411513,6382,26.0557,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",22.95,26.09,21.89,26.03,0.84,3.33,525901.037798,10595,24.933,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":324,"vwap":426},"2026-08-12",25.74,25.845,25.08,25.19,-0.04,-0.16,216322.447126,25.3542,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":112,"volume":434,"transactions":435,"vwap":436},"2026-08-11",25.5,26.1921,25.16,25.23,0.09,125291.392402,3965,25.3944,{"date":438,"open":388,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",25.99,25.09,25.14,-0.99,-3.79,164470.530103,5078,25.4634,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",26.75,25.78,26.13,-0.27,-1.02,161809.570863,3557,26.3561,{"date":458,"open":459,"high":460,"low":461,"close":377,"change":69,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",26.68,27.2099,26.21,-1.42,155386.618024,4043,26.5232,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",27.14,27.215,26.6799,26.78,-0.37,-1.36,123308.026076,3514,26.9321,{"date":478,"open":206,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",27.42,26.02,27.15,1.42,5.52,200157.332316,4861,26.9567,{"date":488,"open":164,"high":489,"low":490,"close":390,"change":33,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",25.8,24.3512,4.04,168686.762738,4614,25.3625,{"date":496,"open":184,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":159},"2026-07-31",25.3,24.07,24.73,0.15,0.61,140922.244555,3522,{"date":505,"open":506,"high":507,"low":508,"close":153,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",23.99,24.62,23.47,1.13,4.82,164923.212934,3386,24.3157,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",24.38,24.625,23.26,23.45,-1.21,-4.91,199754.716063,4225,23.7145,{"date":526,"open":527,"high":367,"low":296,"close":527,"change":528,"percent_change":102,"volume":529,"transactions":530,"vwap":531},"2026-07-28",24.66,-0.19,198104.068824,4636,24.5115,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":423,"volume":539,"transactions":540,"vwap":541},"2026-07-27",24.9,25.21,24.03,24.85,-0.01,235662.025492,5227,24.665,{"date":543,"open":544,"high":545,"low":546,"close":217,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",25.12,25.125,24.25,-0.05,-0.2,240232.284929,4194,24.8013,{"date":553,"open":554,"high":421,"low":186,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",24.19,24.91,0.43,1.76,202483.233582,5258,24.8209,{"date":562,"open":153,"high":563,"low":564,"close":565,"change":155,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",25.3794,24.47,24.48,-1.57,157540.692985,4857,24.6244,{"date":571,"open":536,"high":572,"low":536,"close":173,"change":59,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",25.145,4.1,190913.4458,4610,24.8219,{"date":578,"open":579,"high":142,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",23.97,23.705,23.89,-0.08,-0.33,164798.619749,4536,24.0056,{"date":588,"open":589,"high":590,"low":591,"close":579,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":579},"2026-07-17",23.82,24.36,23.169,-0.43,-1.76,164800,{"date":596,"open":590,"high":597,"low":598,"close":599,"change":600,"percent_change":70,"volume":601,"transactions":9,"vwap":599},"2026-07-16",24.63,23.75,24.4,-0.34,257500,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-15",25.059999,25.53,24.68,24.74,-0.41,-1.63,125600,{"date":612,"open":153,"high":613,"low":614,"close":615,"change":49,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-14",25.335,24.535,25.15,1.95,134100,{"date":619,"open":620,"high":621,"low":256,"close":622,"change":402,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-13",25.31,26.046,24.67,-2.72,246800,{"date":626,"open":225,"high":627,"low":534,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",25.759,25.36,0.45,1.81,138400,{"date":633,"open":634,"high":635,"low":636,"close":555,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":555},"2026-07-09",24.69,25.38,24.485,0.35,1.43,221800,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",24.33,25.049999,24.13,24.56,-0.07,-0.28,243600,{"date":650,"open":651,"high":400,"low":652,"close":597,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":597},"2026-07-07",25.68,24.42,-1.04,-4.05,303000,{"date":657,"open":658,"high":461,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-06",25.51,25.18,25.67,0.58,2.31,198100,{"date":665,"open":660,"high":666,"low":667,"close":440,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":440},"2026-07-02",26.52,24.651,-0.62,-2.41,263900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":556,"volume":678,"transactions":9,"vwap":676},"2026-07-01",25.77,26.695,25.27,25.71,0.11,248800,{"date":680,"open":681,"high":400,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",24.8,24.775,25.6,0.7,2.81,221100,{"date":688,"open":256,"high":689,"low":320,"close":534,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":534},"2026-06-29",24.97,0.4,1.63,163500,{"date":694,"open":307,"high":695,"low":696,"close":256,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":256},"2026-06-26",24.53,23.79,0.115,0.47,471700,{"date":701,"open":702,"high":604,"low":183,"close":703,"change":704,"percent_change":218,"volume":705,"transactions":9,"vwap":703},"2026-06-25",24.52,24.385,-0.045,160500,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-24",25.65,26.26,24.26,24.43,-1.13,-4.42,197500,{"date":716,"open":635,"high":401,"low":717,"close":718,"change":608,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-23",25.13,25.56,-1.58,163200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":176,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-22",25.44,26.14,25.37,25.97,2.65,257300,{"date":730,"open":731,"high":732,"low":733,"close":497,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":497},"2026-06-18",25.94,26.29,24.99,0.01,0.04,557600,{"date":738,"open":162,"high":739,"low":507,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-17",26,25.29,-0.12,-0.47,205700,{"date":745,"open":673,"high":746,"low":422,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-16",26.24,25.41,-0.22,-0.86,116900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":370,"volume":758,"transactions":9,"vwap":756},"2026-06-15",25.9,26.5,25.47,25.63,-0.23,114400,{"date":760,"open":761,"high":762,"low":544,"close":763,"change":501,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-12",25.42,26.07,25.86,2.42,88500,{"date":767,"open":768,"high":725,"low":769,"close":770,"change":629,"percent_change":630,"volume":771,"transactions":9,"vwap":770},"2026-06-11",25.02,24.345,25.25,147300,{"date":773,"open":774,"high":398,"low":634,"close":681,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":681},"2026-06-10",25.4,-0.6,-2.36,142000,{"date":779,"open":763,"high":204,"low":780,"close":774,"change":781,"percent_change":310,"volume":782,"transactions":9,"vwap":774},"2026-06-09",24.29,0.06,133200,{"date":784,"open":214,"high":774,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",23.96,25.34,0.91,3.72,125200,{"date":791,"open":792,"high":792,"low":710,"close":711,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":711},"2026-06-05",26.2,-1.92,-7.29,169500,{"date":797,"open":798,"high":799,"low":740,"close":800,"change":690,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-04",25.84,26.51,26.35,1.54,142500,{"date":804,"open":666,"high":110,"low":798,"close":388,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":388},"2026-06-03",-0.8,-2.99,148900,{"date":809,"open":810,"high":811,"low":810,"close":449,"change":144,"percent_change":812,"volume":813,"transactions":9,"vwap":449},"2026-06-02",25.83,26.81,3.84,156600,{"date":815,"open":798,"high":816,"low":604,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",26.148,25.76,-0.17,-0.66,189200,{"date":822,"open":799,"high":823,"low":824,"close":825,"change":21,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",26.895,25.664,25.93,-2.11,165200,{"date":829,"open":830,"high":831,"low":832,"close":119,"change":646,"percent_change":833,"volume":834,"transactions":9,"vwap":119},"2026-05-28",26.42,26.67,25.96,-0.26,193800,{"date":836,"open":837,"high":838,"low":658,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-27",25.91,27.29,26.56,0.97,3.79,477200,{"date":844,"open":845,"high":846,"low":847,"close":131,"change":144,"percent_change":145,"volume":848,"transactions":9,"vwap":131},"2026-05-26",24.98,25.645,24.7,170500,{"date":850,"open":642,"high":851,"low":642,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-22",24.785,24.6,0.39,1.61,114000,{"date":857,"open":858,"high":565,"low":859,"close":268,"change":860,"percent_change":155,"volume":861,"transactions":9,"vwap":268},"2026-05-21",24.030001,23.965,-0.095,137600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-20",23.63,24.585,23.36,24.305,0.895,3.82,134400,{"date":872,"open":142,"high":622,"low":319,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",23.41,-1.53,-6.13,261400,{"date":878,"open":173,"high":879,"low":702,"close":225,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":225},"2026-05-18",25.2,0.41,1.67,150000,{"date":884,"open":266,"high":885,"low":780,"close":695,"change":886,"percent_change":793,"volume":887,"transactions":9,"vwap":695},"2026-05-15",24.83,-0.48,170400,{"date":889,"open":890,"high":786,"low":891,"close":892,"change":781,"percent_change":310,"volume":893,"transactions":9,"vwap":892},"2026-05-14",24.95,24.705,25.01,150400,{"date":895,"open":896,"high":897,"low":151,"close":890,"change":343,"percent_change":898,"volume":899,"transactions":9,"vwap":890},"2026-05-13",25.32,25.58,-1.38,135300,{"date":901,"open":902,"high":902,"low":903,"close":497,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":497},"2026-05-12",25.62,24.35,-0.51,-1.98,196200,{"date":908,"open":459,"high":459,"low":676,"close":909,"change":583,"percent_change":910,"volume":777,"transactions":9,"vwap":909},"2026-05-11",25.81,-1.26,{"date":912,"open":913,"high":914,"low":390,"close":724,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":724},"2026-05-08",25.98,26.64,0.19,0.73,186300,{"date":919,"open":431,"high":920,"low":921,"close":388,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":388},"2026-05-07",26.88,24.725,0.79,3.14,285200,{"date":926,"open":927,"high":928,"low":644,"close":431,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":431},"2026-05-06",26.32,26.48,-1.99,-7.33,230200,{"date":933,"open":934,"high":935,"low":936,"close":481,"change":937,"percent_change":33,"volume":938,"transactions":9,"vwap":481},"2026-05-05",26.98,27.72,25.52,0.27,130100,{"date":940,"open":941,"high":942,"low":943,"close":920,"change":583,"percent_change":520,"volume":944,"transactions":9,"vwap":920},"2026-05-04",27.11,27.54,26.69,90500,{"date":946,"open":78,"high":947,"low":666,"close":57,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":57},"2026-05-01",27.46,0.2,0.74,125400,{"date":952,"open":953,"high":468,"low":798,"close":954,"change":840,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-30",26.040001,27.01,3.73,163800,{"date":958,"open":811,"high":811,"low":959,"close":953,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":953},"2026-04-29",25.87,-0.77,-2.87,142400,{"date":964,"open":965,"high":966,"low":967,"close":811,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":811},"2026-04-28",27.16,27.339,26.58,-0.36,-1.32,108800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-27",27.68,27.765,26.97,27.17,-0.57,-2.05,84800,{"date":981,"open":56,"high":982,"low":983,"close":984,"change":661,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-24",28.13,26.995,27.74,2.14,100100,{"date":988,"open":989,"high":982,"low":990,"close":965,"change":424,"percent_change":991,"volume":992,"transactions":9,"vwap":965},"2026-04-23",27.55,27.059999,-0.59,174600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-22",27.69,27.935,27.014999,27.32,-0.32,-1.16,109900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-21",26.91,28.28,27.64,0.71,2.64,187100,{"date":1011,"open":831,"high":1012,"low":831,"close":1013,"change":1014,"percent_change":629,"volume":1015,"transactions":9,"vwap":1013},"2026-04-20",27.28,26.93,0.12,151300,{"date":1017,"open":954,"high":90,"low":1018,"close":811,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":811},"2026-04-17",26.755,0.37,1.4,129800,{"date":1023,"open":1024,"high":1025,"low":913,"close":1026,"change":269,"percent_change":280,"volume":1027,"transactions":9,"vwap":1026},"2026-04-16",26.01,26.545,26.44,150600,{"date":1029,"open":762,"high":1030,"low":450,"close":451,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":451},"2026-04-15",26.245,-0.11,-0.42,70800,{"date":1035,"open":1036,"high":1037,"low":792,"close":746,"change":423,"percent_change":361,"volume":1038,"transactions":9,"vwap":746},"2026-04-14",26.33,26.76,92500,{"date":1040,"open":798,"high":1026,"low":708,"close":1041,"change":321,"percent_change":207,"volume":1042,"transactions":9,"vwap":1041},"2026-04-13",26.28,118400,{"date":1044,"open":817,"high":739,"low":1045,"close":731,"change":259,"percent_change":1046,"volume":1047,"transactions":9,"vwap":731},"2026-04-10",25.435,0.89,93200,{"date":1049,"open":879,"high":1050,"low":422,"close":676,"change":880,"percent_change":1051,"volume":1052,"transactions":9,"vwap":676},"2026-04-09",25.82,1.62,88900,{"date":1054,"open":635,"high":660,"low":1055,"close":497,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":497},"2026-04-08",24.865,1.2,4.98,105600,{"date":1060,"open":1061,"high":1062,"low":508,"close":1063,"change":310,"percent_change":311,"volume":1064,"transactions":9,"vwap":1063},"2026-04-07",23.67,24.18,24.1,111000,{"date":1066,"open":710,"high":903,"low":1067,"close":1068,"change":69,"percent_change":566,"volume":1069,"transactions":9,"vwap":1068},"2026-04-06",23.69,23.86,90600,{"date":1071,"open":340,"high":258,"low":340,"close":1072,"change":1073,"percent_change":249,"volume":1074,"transactions":9,"vwap":1072},"2026-04-02",24.24,0.57,108200,{"date":1076,"open":296,"high":380,"low":864,"close":1061,"change":1077,"percent_change":582,"volume":1078,"transactions":9,"vwap":1061},"2026-04-01",-0.02,290800,{"date":1080,"open":265,"high":1081,"low":1082,"close":1067,"change":637,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1067},"2026-03-31",24.115,23.16,1.5,152900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":276,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":276},"2026-03-30",24.55,23.17,-0.85,-3.51,132000,{"date":1093,"open":554,"high":142,"low":1094,"close":554,"change":600,"percent_change":1095,"volume":1038,"transactions":9,"vwap":554},"2026-03-27",23.35,-1.39,{"date":1097,"open":441,"high":1098,"low":564,"close":695,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":695},"2026-03-26",25.46,-1.01,-3.95,154000,{"date":1103,"open":897,"high":1024,"low":432,"close":1104,"change":310,"percent_change":92,"volume":1105,"transactions":9,"vwap":1104},"2026-03-25",25.54,111700,{"date":1107,"open":379,"high":902,"low":379,"close":497,"change":176,"percent_change":1108,"volume":617,"transactions":9,"vwap":497},"2026-03-24",2.72,{"date":1110,"open":1111,"high":890,"low":1112,"close":597,"change":280,"percent_change":1113,"volume":1114,"transactions":9,"vwap":597},"2026-03-23",24.49,24.14,5.08,155500,{"date":1116,"open":498,"high":498,"low":339,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-20",23.44,-0.83,-3.42,351900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-19",22.69,24.425,24.27,1.09,4.7,271300,{"date":1130,"open":1131,"high":331,"low":339,"close":1132,"change":218,"percent_change":960,"volume":1074,"transactions":9,"vwap":1132},"2026-03-18",23.049999,23.18,{"date":1134,"open":1135,"high":1136,"low":1137,"close":866,"change":433,"percent_change":853,"volume":1138,"transactions":9,"vwap":866},"2026-03-17",23.33,23.6,23.059999,100300,{"date":1140,"open":518,"high":1125,"low":1141,"close":1142,"change":698,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-16",23.08,23.27,2.06,103800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1077,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-13",22.99,23.32,22.32,22.8,-0.09,129100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":647,"percent_change":520,"volume":1159,"transactions":9,"vwap":1158},"2026-03-12",22.55,23.07,22.51,22.82,127600,{"date":1161,"open":1162,"high":518,"low":1163,"close":1164,"change":239,"percent_change":501,"volume":1165,"transactions":9,"vwap":1164},"2026-03-11",22.88,21.948,23.1,95900,{"date":1167,"open":1168,"high":299,"low":1169,"close":1170,"change":1171,"percent_change":332,"volume":1172,"transactions":9,"vwap":1170},"2026-03-10",22.79,22.67,22.96,0.17,136500,{"date":1174,"open":1175,"high":1168,"low":27,"close":1168,"change":187,"percent_change":1007,"volume":1176,"transactions":9,"vwap":1168},"2026-03-09",21.92,185200,{"date":1178,"open":1179,"high":186,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-06",23.43,22.545,22.63,-1.65,-6.8,202200,{"date":1186,"open":1187,"high":1188,"low":320,"close":205,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":205},"2026-03-05",24.17,24.598,-0.29,-1.18,126500,{"date":1193,"open":266,"high":1194,"low":858,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-04",24.72,24.57,0.42,1.74,128100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":379,"change":991,"percent_change":1204,"volume":1205,"transactions":9,"vwap":379},"2026-03-03",23.64,24.39,23.19,-2.38,151600,{"date":1207,"open":258,"high":238,"low":1208,"close":607,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":607},"2026-03-02",24.011999,-0.25,-1,136600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":733,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":733},"2026-02-27",25.35,25.535,24.76,-0.9,-3.48,158600,{"date":1221,"open":1222,"high":1223,"low":936,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-26",26.6,26.705,25.89,-0.645,-2.43,129200,{"date":1229,"open":1230,"high":389,"low":1231,"close":1232,"change":1233,"percent_change":573,"volume":1234,"transactions":9,"vwap":1232},"2026-02-25",25.88,25.765,26.535,1.045,163900,{"date":1236,"open":659,"high":1237,"low":217,"close":1238,"change":698,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-24",25.995,25.49,1.88,232600,{"date":1242,"open":1243,"high":1244,"low":606,"close":768,"change":1077,"percent_change":582,"volume":1245,"transactions":9,"vwap":768},"2026-02-23",25,25.39,168700,{"date":1247,"open":1087,"high":1045,"low":256,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-20",25.040001,0.33,1.34,255700,{"date":1253,"open":695,"high":367,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-19",24.297,24.71,-0.1,-0.4,168500,{"date":1260,"open":565,"high":236,"low":565,"close":1261,"change":1249,"percent_change":1262,"volume":714,"transactions":9,"vwap":1261},"2026-02-18",24.81,1.35,{"date":1264,"open":1265,"high":441,"low":196,"close":565,"change":853,"percent_change":1051,"volume":1266,"transactions":9,"vwap":565},"2026-02-17",24.049999,231000,{"date":1268,"open":785,"high":555,"low":331,"close":309,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":309},"2026-02-13",0.22,0.92,179700,{"date":1273,"open":527,"high":681,"low":1274,"close":265,"change":352,"percent_change":1275,"volume":1276,"transactions":9,"vwap":265},"2026-02-12",23.83,-1.89,200700,{"date":1278,"open":238,"high":708,"low":307,"close":642,"change":904,"percent_change":978,"volume":1279,"transactions":9,"vwap":642},"2026-02-11",187200,{"date":1281,"open":131,"high":1282,"low":597,"close":214,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":214},"2026-02-10",25.735,-0.75,-2.93,224700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":131,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":131},"2026-02-09",26.030001,24.96,-0.7,-2.66,242400,{"date":1294,"open":307,"high":1295,"low":307,"close":732,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":732},"2026-02-06",27.18,2.74,11.63,332600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-05",29.02,29.46,23.25,23.55,-7.17,-23.34,396100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":600,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-04",31.55,31.9,29.59,30.72,-1.09,191800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1031,"percent_change":343,"volume":1322,"transactions":9,"vwap":1321},"2026-02-03",31.21,31.41,30.15,31.059999,152700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-02",30.2,31.605,30.11,31.17,0.96,3.18,173300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":472,"percent_change":520,"volume":1338,"transactions":9,"vwap":1337},"2026-01-30",30.12,30.58,29.61,30.21,196800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1335,"change":1344,"percent_change":208,"volume":1345,"transactions":9,"vwap":1335},"2026-01-29",29.07,30.64,29.030001,1.53,147400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":300,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-28",29.67,30.07,28.93,29.049999,-2.12,121700,{"date":1355,"open":1349,"high":1356,"low":1357,"close":1358,"change":452,"percent_change":1217,"volume":1359,"transactions":9,"vwap":1358},"2026-01-27",30.305,29.475,29.68,116500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1249,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-26",29.5,30.51,29,29.95,1.11,121200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-23",30.96,29.53,29.62,-1.35,-4.36,108000,{"date":1377,"open":1378,"high":26,"low":1379,"close":1380,"change":361,"percent_change":886,"volume":1381,"transactions":9,"vwap":1380},"2026-01-22",31.4,30.875,30.97,227300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1270,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-21",30.4,31.3,30.101,31.12,3.05,146700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1325,"change":300,"percent_change":1395,"volume":1074,"transactions":9,"vwap":1325},"2026-01-20",30.13,30.655,29.865,-2.04,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-16",31.52,31.644,30.52,30.83,-0.55,-1.75,182900,{"date":1406,"open":1407,"high":26,"low":1407,"close":1408,"change":332,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-15",30.87,31.38,2.45,132700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":916,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-14",29.92,30.75,30.63,2.44,112900,{"date":1419,"open":18,"high":1420,"low":18,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-13",30.059999,29.9,1.07,3.71,106200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":49,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-12",28.2,29.08,28.15,28.83,1.69,154900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":734,"percent_change":735,"volume":1439,"transactions":9,"vwap":1438},"2026-01-09",28.4,28.98,28.24,28.35,153400,{"date":1441,"open":1005,"high":1442,"low":1443,"close":1444,"change":101,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-08",28.805,28.075001,28.34,-0.74,166500,{"date":1448,"open":1449,"high":1449,"low":1435,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-07",29.83,28.55,-1.28,-4.29,158800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":207,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2026-01-06",28.41,30,27.99,4.59,170100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":452,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-05",28.97,29.48,28.46,28.52,-0.94,142800,{"date":1470,"open":1471,"high":46,"low":1472,"close":20,"change":840,"percent_change":1473,"volume":1474,"transactions":9,"vwap":20},"2026-01-02",28.049999,27.73,3.49,172400,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":102,"percent_change":1291,"volume":1480,"transactions":9,"vwap":1479},"2025-12-31",28.68,27.5,27.82,370700,{"date":1482,"open":1483,"high":1484,"low":1456,"close":17,"change":1077,"percent_change":646,"volume":1485,"transactions":9,"vwap":17},"2025-12-30",28.7,28.895,122100,{"date":1487,"open":1351,"high":1488,"low":1435,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-29",29.14,28.6,-0.61,-2.09,105500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":259,"percent_change":922,"volume":1499,"transactions":9,"vwap":1498},"2025-12-26",28.92,29.255,28.66,29.21,101100,{"date":1501,"open":1502,"high":1498,"low":53,"close":1436,"change":1031,"percent_change":69,"volume":1503,"transactions":9,"vwap":1436},"2025-12-24",28.89,62300,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-23",28.36,29.205,29.09,0.53,1.86,161200,{"date":1513,"open":1502,"high":1514,"low":1435,"close":1515,"change":735,"percent_change":239,"volume":1516,"transactions":9,"vwap":1515},"2025-12-22",29.19,28.56,133500,{"date":1518,"open":1437,"high":1519,"low":1520,"close":1466,"change":948,"percent_change":1007,"volume":1521,"transactions":9,"vwap":1466},"2025-12-19",29.12,28.104,306700,{"date":1523,"open":1524,"high":1508,"low":1525,"close":1526,"change":734,"percent_change":735,"volume":1527,"transactions":9,"vwap":1526},"2025-12-18",28.91,28.285,28.32,264700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":58,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":58},"2025-12-17",29.49,29.56,28.09,-0.97,-3.31,134200,{"date":1537,"open":1538,"high":1539,"low":1502,"close":1540,"change":742,"percent_change":719,"volume":1541,"transactions":9,"vwap":1540},"2025-12-16",29.76,30.54,29.28,160400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":991,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-15",30.49,30.71,29.69,29.75,-1.94,178500,{"date":1551,"open":1319,"high":1319,"low":1552,"close":1553,"change":442,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-12",30.275,30.34,-3.16,180100,{"date":1557,"open":1387,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":176,"volume":1562,"transactions":9,"vwap":1560},"2025-12-11",31.45,30.39,31.33,0.21,167900,{"date":1564,"open":1565,"high":1378,"low":1566,"close":1387,"change":248,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1387},"2025-12-10",30.53,29.99,1.93,194100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1565,"change":176,"percent_change":1574,"volume":1227,"transactions":9,"vwap":1565},"2025-12-09",29.79,30.59,29.507,2.24,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":637,"percent_change":280,"volume":1581,"transactions":9,"vwap":1580},"2025-12-08",29.77,30.315,29.495,29.86,163100,{"date":1583,"open":1530,"high":1421,"low":1584,"close":1585,"change":735,"percent_change":239,"volume":1586,"transactions":9,"vwap":1585},"2025-12-05",29.3,29.51,97800,{"date":1588,"open":1589,"high":1590,"low":1343,"close":1591,"change":937,"percent_change":1270,"volume":1592,"transactions":9,"vwap":1591},"2025-12-04",29.2,29.93,29.47,147000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":1196,"percent_change":1598,"volume":1417,"transactions":9,"vwap":1589},"2025-12-03",28.8,29.239,28.47,1.46,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":500,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-02",28.82,29.17,28.238,28.78,0.52,143100,{"date":1608,"open":1609,"high":1495,"low":1610,"close":1611,"change":452,"percent_change":1612,"volume":1389,"transactions":9,"vwap":1611},"2025-12-01",28.59,28.295,28.63,-0.93,{"date":1614,"open":1615,"high":1341,"low":1616,"close":1617,"change":735,"percent_change":239,"volume":1618,"transactions":9,"vwap":1617},"2025-11-28",28.86,28.38,28.9,75500,{"date":1620,"open":1477,"high":1488,"low":1466,"close":1615,"change":1621,"percent_change":133,"volume":1622,"transactions":9,"vwap":1615},"2025-11-26",0.29,139000,{"date":1624,"open":1625,"high":1497,"low":1479,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-25",27.85,28.57,0.81,2.92,137900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":66,"change":1007,"percent_change":1634,"volume":1635,"transactions":9,"vwap":66},"2025-11-24",27.030001,27.97,2.62,123200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":332,"percent_change":1642,"volume":1460,"transactions":9,"vwap":1641},"2025-11-21",26.3,27.26,26.23,27.049999,2.85,{"date":1644,"open":1645,"high":1429,"low":1646,"close":1638,"change":712,"percent_change":1647,"volume":1453,"transactions":9,"vwap":1638},"2025-11-20",27.9,26.15,-4.12,{"date":1649,"open":1478,"high":1650,"low":100,"close":56,"change":228,"percent_change":742,"volume":1651,"transactions":9,"vwap":56},"2025-11-19",28.055,123900,{"date":1653,"open":975,"high":935,"low":1654,"close":1655,"change":880,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-18",26.681,27.56,1.51,148200,{"date":1659,"open":1444,"high":1626,"low":990,"close":481,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":481},"2025-11-17",-1.19,-4.2,149900,{"date":1664,"open":1665,"high":1666,"low":1625,"close":1444,"change":734,"percent_change":735,"volume":1667,"transactions":9,"vwap":1444},"2025-11-14",28.22,28.42,184500,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-13",29.45,28.18,28.33,-1.12,-3.8,241600,{"date":1677,"open":58,"high":1678,"low":1679,"close":1670,"change":801,"percent_change":483,"volume":1680,"transactions":9,"vwap":1670},"2025-11-12",29.66,28.152,284800,{"date":1682,"open":1683,"high":1471,"low":1684,"close":1685,"change":1189,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-11",28.040001,27.343,27.91,-1.03,128500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1427,"change":840,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1427},"2025-11-10",27.47,28.21,27.361,3.56,225900,{"date":1696,"open":1672,"high":1672,"low":1641,"close":1697,"change":1612,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-07",27.23,-3.3,172300,{"date":1701,"open":1420,"high":1420,"low":1638,"close":19,"change":197,"percent_change":1702,"volume":1703,"transactions":9,"vwap":19},"2025-11-06",-7.31,265400,{"date":1705,"open":1617,"high":1706,"low":1617,"close":1707,"change":1708,"percent_change":483,"volume":1709,"transactions":9,"vwap":1707},"2025-11-05",30.719,30.38,1.59,214600,{"date":1711,"open":1601,"high":1428,"low":1712,"close":20,"change":1713,"percent_change":1686,"volume":705,"transactions":9,"vwap":20},"2025-11-04",28.39,-0.3,{"date":1715,"open":1428,"high":1716,"low":1690,"close":1508,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1508},"2025-11-03",29.395,0.015,0.05,206800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":775,"volume":1727,"transactions":9,"vwap":1725},"2025-10-31",29.25,29.485,28.85,29.075001,-0.175,104400,{"date":1729,"open":1591,"high":1730,"low":1428,"close":1722,"change":757,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-10-30",29.97,-0.78,198600,{"date":1734,"open":1722,"high":1735,"low":1364,"close":1464,"change":259,"percent_change":922,"volume":1736,"transactions":9,"vwap":1464},"2025-10-29",30.094999,199200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1722,"change":1257,"percent_change":1373,"volume":1741,"transactions":9,"vwap":1722},"2025-10-28",29.65,28.761,109100,{"date":1743,"open":1744,"high":1384,"low":1745,"close":1739,"change":547,"percent_change":818,"volume":1746,"transactions":9,"vwap":1739},"2025-10-27",30.01,29.43,144800,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":472,"percent_change":1751,"volume":1511,"transactions":9,"vwap":1750},"2025-10-24",30.6,29.7,-1.23,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1349,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1349},"2025-10-23",29.33,30.31,0.64,2.17,224800,{"date":1760,"open":1609,"high":1585,"low":1450,"close":1745,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1745},"2025-10-22",0.93,3.26,226000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":992,"transactions":9,"vwap":1769},"2025-10-21",28.64,28.94,28.07,28.5,-0.14,-0.49,{"date":1773,"open":1766,"high":1774,"low":1616,"close":1766,"change":1249,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1766},"2025-10-20",29.26,1.17,187300,{"date":1778,"open":1343,"high":1722,"low":1779,"close":58,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":58},"2025-10-17",28.26,-0.96,-3.28,160000,{"date":1784,"open":1364,"high":1785,"low":1786,"close":1787,"change":937,"percent_change":1761,"volume":1667,"transactions":9,"vwap":1787},"2025-10-16",29.52,28.81,29.27,{"date":1789,"open":1465,"high":1790,"low":1791,"close":1364,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1364},"2025-10-15",29.22,28.345,0.54,1.9,185600,{"date":1796,"open":1458,"high":1430,"low":1797,"close":1465,"change":1798,"percent_change":637,"volume":1799,"transactions":9,"vwap":1465},"2025-10-14",27.94,0.1,183400,{"date":1801,"open":1802,"high":1435,"low":1803,"close":1506,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1506},"2025-10-13",27.89,27.745,0.9,3.28,176000,{"date":1808,"open":1465,"high":1809,"low":56,"close":947,"change":1000,"percent_change":654,"volume":1810,"transactions":9,"vwap":947},"2025-10-10",28.729,222700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":91,"percent_change":1270,"volume":1817,"transactions":9,"vwap":1816},"2025-10-09",29.64,29.74,28.105,28.62,356900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1506,"change":259,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1506},"2025-10-08",28.27,28.715,28.08,0.82,143500,{"date":1826,"open":1827,"high":1351,"low":1828,"close":982,"change":21,"percent_change":22,"volume":1829,"transactions":9,"vwap":982},"2025-10-07",28.69,27.96,257400,{"date":1831,"open":1832,"high":1813,"low":1833,"close":1827,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-10-06",29.34,28.65,-0.53,-1.81,223900,{"date":1838,"open":1539,"high":1342,"low":1839,"close":1790,"change":1314,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1790},"2025-10-03",29.13,-3.6,149600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1755,"change":228,"percent_change":592,"volume":1847,"transactions":9,"vwap":1755},"2025-10-02",30.44,30.66,29.82,189400,{"date":1849,"open":1678,"high":1850,"low":1851,"close":1844,"change":661,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1844},"2025-10-01",30.48,29.4,1.94,181600,{"date":1855,"open":1358,"high":1856,"low":1857,"close":1580,"change":677,"percent_change":1019,"volume":1279,"transactions":9,"vwap":1580},"2025-09-30",30.152,29.42,{"date":1859,"open":1325,"high":1325,"low":1602,"close":1547,"change":424,"percent_change":1834,"volume":1860,"transactions":9,"vwap":1547},"2025-09-29",410600,{"date":1862,"open":1312,"high":1863,"low":1362,"close":1864,"change":1798,"percent_change":321,"volume":1865,"transactions":9,"vwap":1864},"2025-09-26",29.96,29.91,234300,{"date":1867,"open":1544,"high":1868,"low":1538,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-25",30.76,29.81,-0.91,-2.96,229600,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1313,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1313},"2025-09-24",31.35,30.27,-0.44,-1.41,254800,{"date":1881,"open":1882,"high":1883,"low":1370,"close":1884,"change":960,"percent_change":669,"volume":1885,"transactions":9,"vwap":1884},"2025-09-23",32.15,32.466,31.16,226400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":321,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-22",31.58,32.21,31.525,31.93,1.08,279400,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-19",33.12,31.56,31.59,-1.54,-4.65,685300,{"date":1903,"open":1904,"high":36,"low":1905,"close":1906,"change":630,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",31.945,31.43,33.13,5.78,403800,{"date":1910,"open":1905,"high":1911,"low":1912,"close":1913,"change":424,"percent_change":904,"volume":1914,"transactions":9,"vwap":1913},"2025-09-17",31.7,30.755,31.32,203400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":948,"percent_change":1756,"volume":1921,"transactions":9,"vwap":1920},"2025-09-16",31.28,31.639,31.01,31.48,310500,{"date":1923,"open":1572,"high":1385,"low":1924,"close":1917,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1917},"2025-09-15",30.22,0.69,2.26,284600,{"date":1929,"open":1850,"high":1313,"low":1337,"close":1572,"change":1930,"percent_change":1256,"volume":1931,"transactions":9,"vwap":1572},"2025-09-12",-0.03,195500,{"date":1933,"open":1559,"high":1934,"low":1935,"close":1936,"change":279,"percent_change":1270,"volume":1937,"transactions":9,"vwap":1936},"2025-09-11",30.85,30.145,30.62,340100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1553,"change":661,"percent_change":616,"volume":1943,"transactions":9,"vwap":1553},"2025-09-10",29.87,30.35,29.608,195400,{"date":1945,"open":1400,"high":1946,"low":1851,"close":1538,"change":102,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1538},"2025-09-09",30.73,-2.49,237500,{"date":1950,"open":1420,"high":1414,"low":1421,"close":1400,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1400},"2025-09-08",0.62,2.07,405600,{"date":1955,"open":1956,"high":1566,"low":1957,"close":1421,"change":239,"percent_change":698,"volume":1958,"transactions":9,"vwap":1421},"2025-09-05",29.8,29.16,274900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1538,"change":49,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1538},"2025-09-04",29.35,29.78,29.1,1.64,233900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1540,"change":1269,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1540},"2025-09-03",28.96,29.29,28.419,0.76,219100,{"date":1974,"open":1827,"high":1975,"low":1427,"close":1976,"change":915,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-02",29.11,29.059999,0.66,309300,{"date":1980,"open":1595,"high":18,"low":1981,"close":1982,"change":734,"percent_change":1983,"volume":1776,"transactions":9,"vwap":1982},"2025-08-29",28.615,28.87,0.03,{"date":1985,"open":1769,"high":1975,"low":1986,"close":1615,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1615},"2025-08-28",28.465,0.51,1.8,181100,{"date":1991,"open":1992,"high":1617,"low":1992,"close":1438,"change":968,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1438},"2025-08-27",27.037001,-1.25,199000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1997,"change":781,"percent_change":1561,"volume":2000,"transactions":9,"vwap":1997},"2025-08-26",28.71,28.988,28.54,184100,{"date":2002,"open":1769,"high":1350,"low":1665,"close":1833,"change":269,"percent_change":1126,"volume":2003,"transactions":9,"vwap":1833},"2025-08-25",218400,{"date":2005,"open":1671,"high":1615,"low":2006,"close":1444,"change":684,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1444},"2025-08-22",27.396,2.53,424900,{"date":2010,"open":2011,"high":2012,"low":1013,"close":1006,"change":1269,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1006},"2025-08-21",27.37,27.67,0.8,286100,{"date":2016,"open":468,"high":2017,"low":2018,"close":479,"change":310,"percent_change":2019,"volume":2020,"transactions":9,"vwap":479},"2025-08-20",27.45,26.55,0.88,451400,{"date":2022,"open":121,"high":1639,"low":2023,"close":1295,"change":646,"percent_change":833,"volume":2024,"transactions":9,"vwap":1295},"2025-08-19",26.39,391900,{"date":2026,"open":935,"high":1685,"low":2027,"close":2028,"change":638,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-18",26.62,27.25,5.54,709500,{"date":2032,"open":890,"high":739,"low":622,"close":1050,"change":1366,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1050},"2025-08-15",4.49,733800,{"date":2036,"open":1169,"high":2037,"low":2038,"close":1255,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1255},"2025-08-14",24.802,22.07,3.74,17.84,586200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":239,"percent_change":176,"volume":2048,"transactions":9,"vwap":2047},"2025-08-13",20.9,21.29,20.715,20.97,156700,{"date":2050,"open":2051,"high":2047,"low":2051,"close":2052,"change":1126,"percent_change":483,"volume":2053,"transactions":9,"vwap":2052},"2025-08-12",19.96,20.83,166200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":218,"percent_change":1217,"volume":2060,"transactions":9,"vwap":2059},"2025-08-11",19.98,20.29,19.66,19.74,118500,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":556,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-08",19.47,19.99,19.92,2.21,130000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1196,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-07",19.25,19.54,19.094999,19.49,2.2,83400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":915,"percent_change":311,"volume":2082,"transactions":9,"vwap":2081},"2025-08-06",18.87,19.17,18.59,19.07,93600,{"date":2084,"open":2085,"high":2081,"low":2086,"close":2087,"change":735,"percent_change":1561,"volume":2088,"transactions":9,"vwap":2087},"2025-08-05",18.93,18.56,18.88,95600,{"date":2090,"open":2091,"high":2078,"low":2091,"close":2092,"change":661,"percent_change":1330,"volume":2093,"transactions":9,"vwap":2092},"2025-08-04",18.27,18.84,86000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-01",18.34,18.45,18.040001,18.26,-0.5,-2.67,108900,{"date":2104,"open":2085,"high":2105,"low":2106,"close":2107,"change":999,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-31",19.055,18.43,18.76,-1.68,113200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1798,"volume":2117,"transactions":9,"vwap":2115},"2025-07-30",19.1,19.69,18.96,19.08,0.02,129700,{"date":2119,"open":2120,"high":2121,"low":2078,"close":2122,"change":915,"percent_change":311,"volume":2088,"transactions":9,"vwap":2122},"2025-07-29",19.049999,19.29,19.059999,{"date":2124,"open":2125,"high":2087,"low":2126,"close":2078,"change":948,"percent_change":1422,"volume":2127,"transactions":9,"vwap":2078},"2025-07-28",18.74,18.58,75800,{"date":2129,"open":2085,"high":2130,"low":2131,"close":2132,"change":1031,"percent_change":991,"volume":2133,"transactions":9,"vwap":2132},"2025-07-25",19.025,18.527,18.67,72900,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":102,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-24",19.44,18.78,-3.89,119600,{"date":2141,"open":2142,"high":2143,"low":2136,"close":2071,"change":239,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2071},"2025-07-23",19.58,19.68,0.72,100200,{"date":2147,"open":2148,"high":2142,"low":2149,"close":2150,"change":734,"percent_change":1718,"volume":2151,"transactions":9,"vwap":2150},"2025-07-22",19.45,19.23,19.4,101500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":734,"percent_change":1718,"volume":2158,"transactions":9,"vwap":2157},"2025-07-21",19.41,19.515,19.315,19.39,91600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2116,"percent_change":1798,"volume":2165,"transactions":9,"vwap":2164},"2025-07-18",19.57,19.706,19.19,19.38,108400,{"date":2167,"open":2168,"high":2143,"low":2168,"close":2169,"change":423,"percent_change":101,"volume":2170,"transactions":9,"vwap":2169},"2025-07-17",19.35,19.36,72500,{"date":2172,"open":2169,"high":2173,"low":2114,"close":2150,"change":2174,"percent_change":112,"volume":2175,"transactions":9,"vwap":2150},"2025-07-16",19.48,0.07,101800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1751,"volume":2183,"transactions":9,"vwap":2181},"2025-07-15",19.75,19.85,19.3,19.33,-0.24,120100,{"date":2185,"open":2186,"high":2187,"low":2149,"close":2161,"change":1983,"percent_change":500,"volume":2188,"transactions":9,"vwap":2161},"2025-07-14",19.42,19.6,107000,{"date":2190,"open":2191,"high":2191,"low":2155,"close":2071,"change":1771,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2071},"2025-07-11",19.89,-2.45,91800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":361,"percent_change":1445,"volume":2200,"transactions":9,"vwap":2199},"2025-07-10",20.17,20.315,20,20.030001,96000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1983,"percent_change":500,"volume":2207,"transactions":9,"vwap":2206},"2025-07-09",20.28,20.34,19.845,20.18,82900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1718,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-08",20.22,20.495,20.040001,20.15,0.25,159800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":218,"percent_change":370,"volume":2222,"transactions":9,"vwap":2221},"2025-07-07",20.08,20.319,19.975,20.1,159500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2203,"change":1269,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2203},"2025-07-03",20.14,20.33,20.13,1.1,48400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":556,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-02",19.65,20.09,19.543,20.059999,2.19,109000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":690,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-01",19.18,19.905,19.155,19.63,2.08,164300,{"date":2247,"open":2173,"high":2073,"low":2105,"close":2149,"change":2248,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2149},"2025-06-30",0,120400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2149,"change":1256,"percent_change":229,"volume":906,"transactions":9,"vwap":2149},"2025-06-27",19.31,19.436,19,{"date":2256,"open":2240,"high":2257,"low":2112,"close":2181,"change":915,"percent_change":144,"volume":2258,"transactions":9,"vwap":2181},"2025-06-26",19.37,111200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":646,"percent_change":968,"volume":2102,"transactions":9,"vwap":2264},"2025-06-25",19.26,19.485,19.09,19.14,{"date":2266,"open":2180,"high":2267,"low":2264,"close":2268,"change":1930,"percent_change":424,"volume":2269,"transactions":9,"vwap":2268},"2025-06-24",19.474,19.21,92700,{"date":2271,"open":2272,"high":2261,"low":2273,"close":2274,"change":853,"percent_change":1952,"volume":2275,"transactions":9,"vwap":2274},"2025-06-23",18.79,18.55,19.24,156800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":646,"percent_change":472,"volume":2282,"transactions":9,"vwap":2281},"2025-06-20",18.75,19.215,18.48,18.85,265600,{"date":2284,"open":2264,"high":2285,"low":2286,"close":2287,"change":757,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-18",19.434,18.46,18.92,-1.2,153800,{"date":2291,"open":2092,"high":2292,"low":2092,"close":2293,"change":1798,"percent_change":1605,"volume":2294,"transactions":9,"vwap":2293},"2025-06-17",19.585,19.15,221900,{"date":2296,"open":2297,"high":2079,"low":2297,"close":2120,"change":1756,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2120},"2025-06-16",18.64,3.48,162800,{"date":2301,"open":2278,"high":2302,"low":2303,"close":2304,"change":819,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-13",18.917,18.38,18.41,-3.46,98800,{"date":2308,"open":2254,"high":2181,"low":2309,"close":2081,"change":1031,"percent_change":977,"volume":2310,"transactions":9,"vwap":2081},"2025-06-12",18.89,128900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2240,"change":538,"percent_change":547,"volume":2316,"transactions":9,"vwap":2240},"2025-06-11",19.2,19.53,19.115,245500,{"date":2318,"open":2254,"high":2319,"low":2320,"close":2163,"change":937,"percent_change":638,"volume":2321,"transactions":9,"vwap":2163},"2025-06-10",19.22,18.765,150300,{"date":2323,"open":2080,"high":2120,"low":2324,"close":2287,"change":880,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2287},"2025-06-09",18.51,2.22,202900,{"date":2328,"open":2092,"high":2287,"low":2329,"close":2324,"change":1930,"percent_change":424,"volume":2330,"transactions":9,"vwap":2324},"2025-06-06",18.42,116000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":915,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-05",18.28,18.65,18.25,18.54,1.04,166300,{"date":2340,"open":2125,"high":2085,"low":2341,"close":2342,"change":1713,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-04",18.33,18.35,-1.61,107700,{"date":2346,"open":2333,"high":2347,"low":2333,"close":2334,"change":2348,"percent_change":2244,"volume":2349,"transactions":9,"vwap":2334},"2025-06-03",18.925,0.38,227800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2091,"change":1171,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2091},"2025-06-02",18.17,18.73,17.93,0.94,308400,{"date":2358,"open":2106,"high":2106,"low":2354,"close":2359,"change":886,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-30",18.1,-2.58,826500,{"date":2363,"open":2364,"high":2080,"low":2365,"close":2126,"change":321,"percent_change":1510,"volume":2366,"transactions":9,"vwap":2126},"2025-05-29",18.37,18.16,199400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1189,"percent_change":566,"volume":2373,"transactions":9,"vwap":2372},"2025-05-28",18.53,18.57,18.11,18.24,231400,{"date":2375,"open":2376,"high":2369,"low":2377,"close":2369,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2369},"2025-05-27",17.69,17.56,1.03,5.89,192200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1770,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-23",17.37,17.75,17.3,17.5,-0.79,172600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1014,"percent_change":290,"volume":2395,"transactions":9,"vwap":2394},"2025-05-22",17.41,17.79,17.29,17.64,182300,{"date":2397,"open":2398,"high":2399,"low":2391,"close":2400,"change":343,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-21",17.62,17.86,17.52,-1.96,212000,{"date":2404,"open":2400,"high":2405,"low":2406,"close":2407,"change":1621,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-20",17.95,17.28,17.87,1.65,115300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1930,"percent_change":818,"volume":2416,"transactions":9,"vwap":2415},"2025-05-19",17.4,17.74,17.17,17.58,223800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2100,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-16",18.02,18.18,17.54,17.61,-2.76,174500,{"date":2426,"open":2352,"high":2427,"low":2405,"close":2371,"change":582,"percent_change":1877,"volume":2428,"transactions":9,"vwap":2371},"2025-05-15",18.23,96900,{"date":2430,"open":2364,"high":2431,"low":2432,"close":2433,"change":600,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-14",18.44,17.9,18.19,-1.83,168600,{"date":2437,"open":2272,"high":2085,"low":2438,"close":2369,"change":1256,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2369},"2025-05-13",18.5,-0.54,106900,{"date":2442,"open":2087,"high":2443,"low":2444,"close":2445,"change":853,"percent_change":985,"volume":2446,"transactions":9,"vwap":2445},"2025-05-12",19.11,18.049999,18.63,159300,{"date":2448,"open":2352,"high":2329,"low":2449,"close":2372,"change":547,"percent_change":452,"volume":2450,"transactions":9,"vwap":2372},"2025-05-09",17.23,195700,{"date":2452,"open":2286,"high":2107,"low":2453,"close":2454,"change":1151,"percent_change":1771,"volume":2455,"transactions":9,"vwap":2454},"2025-05-08",17.65,18.29,292900,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2303,"change":2460,"percent_change":890,"volume":2461,"transactions":9,"vwap":2303},"2025-05-07",16.33,18.505,3.67,574000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":735,"percent_change":937,"volume":2468,"transactions":9,"vwap":2467},"2025-05-06",14.57,14.79,14.31,14.71,154400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1209,"percent_change":2108,"volume":2475,"transactions":9,"vwap":2474},"2025-05-05",14.82,15.02,14.382,14.67,172500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1019,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-02",14.6,15.01,14.55,14.92,2.54,105100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2480,"change":1561,"percent_change":1598,"volume":2489,"transactions":9,"vwap":2480},"2025-05-01",14.44,14.72,14.3,93500,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":1771,"percent_change":1698,"volume":855,"transactions":9,"vwap":2494},"2025-04-30",14.61,14.074,14.34,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":2019,"volume":2501,"transactions":9,"vwap":2498},"2025-04-29",14.64,14.83,14.475,0.13,107500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2500,"percent_change":1046,"volume":2508,"transactions":9,"vwap":2507},"2025-04-28",14.5,14.8,14.32,14.7,100800,{"date":2510,"open":2511,"high":2492,"low":2512,"close":2464,"change":310,"percent_change":881,"volume":1417,"transactions":9,"vwap":2464},"2025-04-25",14.16,14.13,{"date":2514,"open":2515,"high":2516,"low":37,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-04-24",13.87,14.355,14.33,0.5,3.62,88800,{"date":41,"open":2515,"high":2488,"low":2522,"close":2523,"change":423,"percent_change":1189,"volume":2524,"transactions":9,"vwap":2523},13.77,13.83,143400,{"status":2526,"indices":2527,"watchlist":2566,"sectors":2586,"benchmarks":2632},"success",[2528,2535,2542,2548,2554,2560],{"symbol":2529,"name":2530,"price":2531,"change":2532,"pct_change":1977,"is_up":2533,"sparkline":2534,"date":5},"SPX","S&P 500",7773.95,51.23,true,"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":2536,"name":2537,"price":2538,"change":2539,"pct_change":2540,"is_up":2533,"sparkline":2541,"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":2543,"name":2544,"price":2545,"change":2546,"pct_change":80,"is_up":2533,"sparkline":2547,"date":5},"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":2549,"name":2550,"price":2551,"change":2552,"pct_change":166,"is_up":2533,"sparkline":2553,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":2555,"name":2556,"price":2557,"change":2558,"pct_change":1977,"is_up":2533,"sparkline":2559,"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":2561,"name":2562,"price":2563,"change":1561,"pct_change":2564,"is_up":2533,"sparkline":2565,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[2567,2574,2579],{"symbol":2568,"name":2569,"price":2570,"change":2571,"pct_change":2572,"is_up":2533,"sparkline":2573,"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":2575,"name":2576,"price":2577,"change":805,"pct_change":2182,"is_up":14,"sparkline":2578,"date":5},"AAPL","Apple Inc",332.89,"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":2580,"name":2581,"price":2582,"change":2583,"pct_change":2584,"is_up":2533,"sparkline":2585,"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",[2587,2591,2595,2599,2603,2608,2612,2616,2620,2624,2628],{"name":2588,"etf":2589,"change":240,"price":2590,"is_up":2533},"Technology","XLK",200.93,{"name":2592,"etf":2593,"change":916,"price":2594,"is_up":2533},"Financials","XLF",53.88,{"name":2596,"etf":2597,"change":2144,"price":2598,"is_up":2533},"Healthcare","XLV",167.37,{"name":2600,"etf":2601,"change":637,"price":2602,"is_up":2533},"Consumer Cycl","XLY",110.42,{"name":2604,"etf":2605,"change":2606,"price":2607,"is_up":2533},"Consumer Staples","XLP",0.63,81.04,{"name":2609,"etf":2610,"change":144,"price":2611,"is_up":2533},"Energy","XLE",63.44,{"name":2613,"etf":2614,"change":433,"price":2615,"is_up":2533},"Industrials","XLI",170.1,{"name":2617,"etf":2618,"change":207,"price":2619,"is_up":2533},"Materials","XLB",49.5,{"name":2621,"etf":2622,"change":600,"price":2623,"is_up":14},"Real Estate","XLRE",40.67,{"name":2625,"etf":2626,"change":637,"price":2627,"is_up":2533},"Utilities","XLU",39.97,{"name":2629,"etf":2630,"change":1775,"price":2631,"is_up":2533},"Comm Services","XLC",111.61,[2633,2637,2641,2645],{"ticker":2634,"name":2635,"price":2636,"change":176,"is_up":2533},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2638,"name":2639,"price":2640,"change":2019,"is_up":2533},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2642,"name":2643,"price":2644,"change":948,"is_up":2533},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2646,"name":2647,"price":2648,"change":1977,"is_up":2533},"IWM","iShares Russell 2000",283.39]