[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEMQ":3,"stock-historical-KEMQ":27,"homepage-market-summary":2471},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEMQ","2026-10-06",{"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 Public-Private Emerging Markets Internet and Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1843,1.298157,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.04,25.2183,-0.1783,-0.71,684.225,28.47,21.79,17208.678342848605,48.7,2257,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},18.31,14375,5246978.264055,35.53,"2025-04-24",[38,41,49,59,68,76,84,93,100,108,117,124,131,138,145,153,161,168,177,185,194,204,213,221,229,240,248,257,266,275,283,293,302,311,320,329,339,348,356,364,374,382,390,398,405,412,422,432,438,447,457,467,477,486,493,503,512,522,531,542,550,559,566,573,580,587,592,600,607,615,624,632,640,646,653,660,666,672,678,685,690,698,706,714,721,728,733,740,748,754,760,767,774,781,789,795,800,807,814,823,830,838,845,852,858,862,869,875,881,889,896,904,913,921,929,937,944,951,959,964,971,979,987,994,1000,1006,1014,1022,1030,1038,1045,1052,1057,1066,1074,1081,1088,1094,1100,1108,1115,1123,1130,1139,1147,1155,1162,1169,1177,1186,1194,1202,1209,1215,1222,1227,1234,1238,1243,1249,1254,1260,1267,1272,1278,1285,1290,1296,1301,1307,1314,1321,1327,1335,1342,1351,1358,1364,1373,1381,1387,1393,1400,1409,1415,1420,1425,1431,1437,1443,1449,1454,1459,1465,1471,1477,1483,1489,1495,1500,1507,1512,1518,1524,1529,1534,1537,1541,1546,1551,1556,1560,1565,1572,1577,1583,1590,1595,1600,1607,1612,1618,1621,1628,1635,1641,1646,1654,1659,1664,1669,1677,1686,1692,1698,1705,1712,1720,1726,1732,1737,1743,1748,1755,1761,1766,1771,1777,1784,1789,1794,1799,1805,1809,1817,1823,1828,1834,1839,1843,1848,1852,1857,1862,1868,1874,1880,1885,1890,1896,1900,1905,1912,1920,1928,1933,1941,1945,1953,1959,1965,1972,1978,1984,1991,1993,1999,2005,2012,2018,2025,2031,2038,2044,2050,2056,2062,2068,2073,2080,2086,2089,2096,2103,2109,2113,2121,2126,2131,2136,2141,2148,2153,2158,2162,2170,2176,2182,2189,2195,2198,2203,2207,2211,2218,2225,2231,2238,2244,2252,2258,2265,2269,2275,2280,2287,2296,2301,2307,2315,2323,2331,2337,2342,2348,2354,2359,2365,2371,2377,2383,2390,2397,2403,2408,2416,2421,2427,2433,2438,2444,2450,2457,2463,2467],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},26,25.0413,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",25.14,0.4259,1.72,832.7421,28,25.1421,{"date":50,"open":51,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",24.86,24.74,24.7924,0.0265,0.11,2443.754205,39,24.7605,{"date":60,"open":61,"high":62,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",24.7,24.7659,-0.047,-0.19,130.8301,32,24.72,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",24.8129,-0.0551,-0.22,212.7421,27,24.824,{"date":77,"open":78,"high":78,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",24.868,-0.0165,-0.07,330.9701,34,24.8625,{"date":85,"open":52,"high":86,"low":52,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",24.94,24.8845,-0.1847,-0.74,1523.1041,43,24.8765,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":39,"vwap":99},"2026-09-25",25.0692,0.0393,0.16,91.7921,25.0807,{"date":101,"open":43,"high":43,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",25.0299,-0.3716,-1.46,413.1502,30,25.11,{"date":109,"open":110,"high":110,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",25.43,25.4015,-0.6156,-2.37,587.9161,35,25.4357,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":47,"vwap":123},"2026-09-22",26.0171,0.1334,0.52,59.3682,25.9269,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":74,"vwap":130},"2026-09-21",25.8837,0.4603,1.81,80.1502,25.7654,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":66,"vwap":137},"2026-09-18",25.4234,0.2214,0.88,142.5292,25.375,{"date":139,"open":140,"high":140,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":74,"vwap":144},"2026-09-17",25.202,0.3803,1.53,43.4382,25.192,{"date":146,"open":147,"high":148,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":57,"vwap":152},"2026-09-16",24.73,24.8217,-0.0598,-0.24,451.1502,24.8216,{"date":154,"open":51,"high":155,"low":51,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":91,"vwap":160},"2026-09-15",24.91,24.8815,-0.1816,-0.72,1421.3502,24.8911,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":106,"vwap":167},"2026-09-14",25.0631,-0.2999,-1.18,166.145395,25.0293,{"date":169,"open":170,"high":170,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",25.41319,25.363,0.231,0.92,220.125667,21,25.4103,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-10",25.132,-0.283,-1.11,27.1502,20,25.1465,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-09",25.4518,25.415,-0.2528,-0.98,530.1502,23,25.4621,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",25.695,25.715,25.6678,-0.1881,-0.73,660.710044,29,25.7059,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",25.66,25.8559,0.2819,1.1,2284.5292,37,25.7384,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":57,"vwap":220},"2026-09-03",25.4,25.574,-0.1622,-0.63,1351.4192,25.4458,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-02",25.7362,0.1227,0.48,35.1502,17,25.6917,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-01",25.61,25.75,25.54,25.6135,-0.143,-0.56,4400.1502,24,25.6263,{"date":241,"open":242,"high":242,"low":232,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":47,"vwap":247},"2026-08-31",25.78,25.7565,-0.1994,-0.77,647.1502,25.7772,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":39,"vwap":256},"2026-08-28",26.09,25.95,25.9559,0.0851,0.33,309.8522,26.0115,{"date":258,"open":259,"high":259,"low":242,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-27",25.89,25.8708,-0.0268,-0.1,3665.5982,49,25.8131,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":106,"vwap":274},"2026-08-26",25.88,25.9143,25.8976,-0.1337,-0.51,1865.1052,25.9068,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":74,"vwap":282},"2026-08-25",25.76,26.0313,0.4613,1.8,168.3258,25.8517,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-24",25.62,25.67,25.57,-0.3593,-1.39,1703.346781,46,25.624,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":119},"2026-08-21",25.97,26.1099,25.9293,0.0571,0.22,2960.987752,48,{"date":303,"open":277,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-20",25.8722,25.74,-0.042,-0.16,3020.4734,63,25.7876,{"date":312,"open":259,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-19",25.9142,25.86,0.4442,1.74,2979.8024,47,25.8803,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":115,"vwap":328},"2026-08-18",25.6,25.71,25.47,-0.86,-3.27,1710.351457,25.5618,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-17",26.34,26.2,26.33,0.1191,0.45,1939.103189,67,26.2561,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":47,"vwap":347},"2026-08-14",26.3419,26.415,26.2109,-0.0691,-0.26,4183.2154,26.3449,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":192,"vwap":355},"2026-08-13",26.4,26.28,-0.101,-0.38,17260.3784,26.3561,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-12",26.381,-0.0245,-0.09,73.2154,25,26.3705,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-11",26.35,26.52,26.4055,-0.0137,-0.05,6183.1414,74,26.4578,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":106,"vwap":381},"2026-08-10",26.29,26.4192,0.2592,0.99,1088.362137,26.3375,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":97,"percent_change":387,"volume":388,"transactions":264,"vwap":389},"2026-08-07",26.125,26.16,26.065849,0.62,1385.442247,26.1005,{"date":391,"open":39,"high":392,"low":393,"close":39,"change":394,"percent_change":395,"volume":396,"transactions":301,"vwap":397},"2026-08-06",26.025,25.98,-0.2611,-0.99,2867.751462,26.0093,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":190,"volume":403,"transactions":192,"vwap":404},"2026-08-05",26.38,26.2611,-0.2589,345.2824,26.3689,{"date":406,"open":351,"high":367,"low":351,"close":367,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-04",0.8,3.11,3241.0904,60,26.3605,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-03",25.41,25.77,25.72,0.38,1.5,4904.518629,53,25.5633,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-31",25.28,25.34,25.25,0.09,0.36,1892.7954,50,25.2509,{"date":433,"open":155,"high":426,"low":155,"close":426,"change":434,"percent_change":435,"volume":436,"transactions":211,"vwap":437},"2026-07-30",0.6641,2.7,1926.2154,25.1133,{"date":439,"open":440,"high":61,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",24.52,24.5859,-0.1609,-0.65,1290.6004,45,24.5684,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-28",24.56,24.7613,24.7468,-0.1972,-0.79,2538.401585,41,24.6747,{"date":458,"open":155,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-27",24.98,24.61,24.944,0.494,2.02,48692.216601,266,25.0076,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-24",24.67,24.6701,24.45,-0.398,-1.6,2636.015402,54,24.5282,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":291,"vwap":485},"2026-07-23",24.92,24.795,24.848,-0.3033,-1.21,1069.1595,24.8026,{"date":487,"open":43,"high":488,"low":43,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":57,"vwap":492},"2026-07-22",25.1513,-0.1774,-0.7,1061.7405,25.1518,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-21",25.38,25.26,25.3287,0.2887,1.15,4868.2116,64,25.2719,{"date":504,"open":505,"high":506,"low":17,"close":17,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-20",25.06,25.245,0.0803,0.32,3327.4105,69,25.141,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-17",24.77,25.08,24.9597,-0.6739,-2.63,4127.434643,84,24.9498,{"date":523,"open":268,"high":295,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-16",25.63,25.6336,-0.4214,-1.62,5379.547494,75,25.8162,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-15",26.14,26.18,26.04,26.055,0.34,1.32,1726.4105,71,26.1252,{"date":543,"open":544,"high":544,"low":197,"close":197,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-14",25.775,0.1877,0.74,750.2075,44,25.7375,{"date":551,"open":259,"high":259,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-13",25.52,25.5273,-0.6807,-2.6,8764.659965,96,25.7931,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":63,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-10",26.12,26.23,26.208,-0.18,2700,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":30,"transactions":9,"vwap":570},"2026-07-09",26.26,26.27,26.255,0.312,1.2,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-08",25.73,25.943,0.614,2.42,2800,{"date":581,"open":322,"high":322,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-07",25.325,25.329,-0.441,-1.71,16400,{"date":588,"open":552,"high":415,"low":552,"close":415,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":415},"2026-07-06",0.565,2.24,14000,{"date":593,"open":594,"high":595,"low":515,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-02",25.33,25.37,25.205,-0.407,-1.59,4400,{"date":601,"open":594,"high":602,"low":594,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-01",25.777,25.612,-0.242,-0.94,54800,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-30",25.48,25.94,25.854,0.325,1.27,6100,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",25.39,25.55,25.23,25.529,0.439,1.75,24800,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-26",24.59,25.18,25.09,0.006,0.02,7400,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":89,"volume":639,"transactions":9,"vwap":637},"2026-06-25",24.8,25.432,24.15,25.084,-0.186,318400,{"date":641,"open":619,"high":642,"low":619,"close":643,"change":644,"percent_change":417,"volume":645,"transactions":9,"vwap":643},"2026-06-24",25.51,25.27,0.096,8300,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-23",25.36,25.174,-0.986,-3.77,700,{"date":654,"open":655,"high":656,"low":385,"close":385,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":385},"2026-06-22",26.31,26.45,0.23,0.89,5600,{"date":661,"open":242,"high":662,"low":242,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-18",25.93,0.58,2.29,3900,{"date":667,"open":323,"high":544,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-17",25.35,0.066,0.26,2100,{"date":673,"open":674,"high":674,"low":424,"close":675,"change":676,"percent_change":677,"volume":652,"transactions":9,"vwap":675},"2026-06-16",25.463,25.284,-0.626,-2.42,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-15",25.99,25.91,0.583,2.3,1300,{"date":686,"open":668,"high":668,"low":619,"close":687,"change":688,"percent_change":97,"volume":689,"transactions":9,"vwap":687},"2026-06-12",25.327,0.04,1800,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-11",24.66,25.287,24.53,0.907,3.72,4300,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-10",24.57,24.87,24.38,-0.505,-2.03,2000,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":709},"2026-06-09",24.55,24.885,24.51,-0.126,-0.5,3500,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-08",25.3,25.011,0.536,2.19,900,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-05",25.235,24.475,-1.599,-6.13,3800,{"date":729,"open":268,"high":534,"low":314,"close":730,"change":731,"percent_change":732,"volume":671,"transactions":9,"vwap":730},"2026-06-04",26.073999,-0.299,-1.13,{"date":734,"open":735,"high":735,"low":351,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-03",27.12,26.373,-0.762,-2.81,4000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":614,"transactions":9,"vwap":745},"2026-06-02",27.02,27.225,26.99,27.135,0.631,2.38,{"date":749,"open":332,"high":750,"low":332,"close":751,"change":752,"percent_change":753,"volume":671,"transactions":9,"vwap":751},"2026-06-01",26.58,26.504,0.766,2.98,{"date":755,"open":277,"high":259,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-29",25.738,-0.078,-0.3,6300,{"date":761,"open":762,"high":259,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-28",25.32,25.816,0.257,1.01,8800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":370,"volume":579,"transactions":9,"vwap":772},"2026-05-27",25.68,25.689,25.53,25.559,-0.013,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-26",25.343,25.572,0.888,3.6,6200,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-22",24.79,24.68,24.684,-0.08,-0.32,6700,{"date":790,"open":471,"high":791,"low":792,"close":793,"change":794,"percent_change":758,"volume":671,"transactions":9,"vwap":793},"2026-05-21",24.89,24.37,24.764,-0.075,{"date":796,"open":710,"high":797,"low":710,"close":797,"change":798,"percent_change":799,"volume":705,"transactions":9,"vwap":797},"2026-05-20",24.839,0.105,0.42,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-19",24.4,24.734,0.044,0.18,2300,{"date":808,"open":515,"high":515,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-18",24.49,24.69,-0.202,-0.81,19000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-15",25.01,25.12,24.81,24.892,-0.969,-3.75,34600,{"date":824,"open":305,"high":825,"low":305,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-14",25.9,25.861,-0.223,-0.85,8400,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-13",25.525,26.115,26.084,1.064,4.25,6400,{"date":839,"open":840,"high":840,"low":52,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-12",25.29,25.02,-0.761,-2.95,27400,{"date":846,"open":232,"high":847,"low":232,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-11",25.81,25.781,0.141,0.55,1500,{"date":853,"open":552,"high":854,"low":855,"close":854,"change":428,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-08",25.64,25.49,1.42,25600,{"date":859,"open":285,"high":860,"low":424,"close":424,"change":236,"percent_change":861,"volume":565,"transactions":9,"vwap":424},"2026-05-07",25.643,-2.17,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-06",25.24,25.84,0.859,3.44,22800,{"date":870,"open":871,"high":816,"low":871,"close":872,"change":873,"percent_change":874,"volume":705,"transactions":9,"vwap":872},"2026-05-05",24.83,24.981,0.361,1.47,{"date":876,"open":877,"high":878,"low":626,"close":877,"change":879,"percent_change":688,"volume":880,"transactions":9,"vwap":877},"2026-05-04",24.62,24.887,0.011,3100,{"date":882,"open":883,"high":147,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-01",24.65,24.6,24.609,0.025,0.1,11500,{"date":890,"open":891,"high":884,"low":636,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-30",24.16,24.584,0.66,2.76,6500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":565,"transactions":9,"vwap":901},"2026-04-29",23.99,24.025,23.82,23.924,-0.146,-0.61,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-28",24.11,24.127,23.96,24.07,-0.15,-0.62,5700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":345,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-27",24.24,24.29,24.21,24.22,-1.06,2200,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":924},"2026-04-24",24.14,24.48,24.1,0.563,2.35,42800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":614,"transactions":9,"vwap":934},"2026-04-23",24.158,24.2,23.77,23.917,-0.673,-2.74,{"date":938,"open":626,"high":939,"low":940,"close":626,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":626},"2026-04-22",24.713,24.561,0.203,0.83,12200,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-21",24.911,24.387,-0.598,-2.39,6000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":712,"volume":958,"transactions":9,"vwap":956},"2026-04-20",24.999,25.083,24.82,24.985,-0.125,14300,{"date":960,"open":961,"high":425,"low":515,"close":107,"change":962,"percent_change":963,"volume":837,"transactions":9,"vwap":107},"2026-04-17",25.1,0.47,1.91,{"date":965,"open":469,"high":819,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-16",24.58,24.64,0.434,1.79,1600,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-15",24.01,24.219,24.206,0.198,0.82,12100,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-14",23.6,24.030001,24.0079994,0.428,1.82,8000,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":387,"volume":993,"transactions":9,"vwap":990},"2026-04-13",23.153,23.58,23.12,0.145,18500,{"date":995,"open":990,"high":996,"low":997,"close":998,"change":669,"percent_change":999,"volume":659,"transactions":9,"vwap":998},"2026-04-10",23.62,23.351,23.435,0.28,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":236,"volume":645,"transactions":9,"vwap":1004},"2026-04-09",23.11,23.4,23.369,-0.131,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-08",23.79,23.48,23.5,1.232,5.53,31100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-04-07",22.12,22.268,22.030001,-0.031,-0.14,3400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":689,"transactions":9,"vwap":1027},"2026-04-06",22.34,22.36,22.25,22.299,0.07,0.31,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-02",21.87,22.3,22.229,-0.357,-1.58,13500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":345,"volume":1044,"transactions":9,"vwap":1042},"2026-04-01",22.759,22.58,22.586,-0.058,453500,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-31",21.933,22.644,0.802,3.67,5100,{"date":1053,"open":1016,"high":1016,"low":23,"close":1054,"change":1055,"percent_change":605,"volume":1056,"transactions":9,"vwap":1054},"2026-03-30",21.842,-0.207,7200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-27",22.15,22.22,21.96,22.049,-0.081,-0.37,3700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-26",22.4,22.49,22.13,-0.858,-3.73,2900,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1056,"transactions":9,"vwap":1078},"2026-03-25",22.92,23.19,22.988,0.548,2.44,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":585,"volume":1087,"transactions":9,"vwap":1084},"2026-03-24",22.28,22.44,22.24,-0.39,27800,{"date":1089,"open":1090,"high":192,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":920,"transactions":9,"vwap":1091},"2026-03-23",22.67,22.83,0.59,2.65,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1085,"change":325,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-03-20",22.76,22.175,-3.72,8900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-19",22.68,23.24,23.1,-0.21,-0.9,5200,{"date":1109,"open":1110,"high":933,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-18",23.73,23.31,-0.6,-2.51,2600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":688,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-17",23.97,24.02,23.835,23.91,0.17,6800,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":950,"transactions":9,"vwap":1127},"2026-03-16",23.68,23.92,23.87,0.81,3.51,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-13",23.39,23.53,22.97,23.059999,0.2,0.87,4100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-12",23.25,23.261,22.86,-0.67,-2.85,6600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1133,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1133},"2026-03-11",23.61,23.716,23.45,-0.13,-0.55,11900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":537,"volume":780,"transactions":9,"vwap":1160},"2026-03-10",23.71,24.162,23.609,23.66,0.08,{"date":1163,"open":1164,"high":990,"low":1165,"close":990,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":990},"2026-03-09",22.81,22.7,0.6,2.61,13100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1105,"volume":1176,"transactions":9,"vwap":1174},"2026-03-06",22.74,23.16,22.72,22.98,-0.049,17700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-05",23.01,23.069,22.801,23.028999,-0.546,-2.32,3600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":765,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",23.32,23.74,23.284,23.575,0.235,18000,{"date":1195,"open":1135,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-03",23.49,22.77,23.34,-1.531,-6.16,29900,{"date":1203,"open":1204,"high":791,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-02",24.42,24.871,-0.489,-1.93,10400,{"date":1210,"open":1211,"high":414,"low":1211,"close":648,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":648},"2026-02-27",25.19,-0.01,-0.04,20400,{"date":1216,"open":285,"high":1217,"low":1218,"close":595,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":595},"2026-02-26",25.644,25.15,-0.4,-1.55,28500,{"date":1223,"open":1224,"high":1225,"low":854,"close":415,"change":1226,"percent_change":786,"volume":1208,"transactions":9,"vwap":415},"2026-02-25",25.69,25.8,-0.02,{"date":1228,"open":206,"high":314,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-24",25.59,25.79,0.29,1.14,10100,{"date":1235,"open":1230,"high":847,"low":215,"close":1236,"change":1237,"percent_change":1036,"volume":950,"transactions":9,"vwap":1236},"2026-02-23",25.5,-0.41,{"date":1239,"open":1240,"high":681,"low":1240,"close":681,"change":417,"percent_change":1241,"volume":1242,"transactions":9,"vwap":681},"2026-02-20",25.2,1.49,113900,{"date":1244,"open":287,"high":1245,"low":414,"close":771,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":771},"2026-02-19",25.58,-0.11,-0.43,4800,{"date":1250,"open":642,"high":1251,"low":1252,"close":854,"change":1192,"percent_change":1253,"volume":759,"transactions":9,"vwap":854},"2026-02-18",25.736,25.45,0.93,{"date":1255,"open":643,"high":642,"low":1218,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-17",25.405,0.032,0.13,10600,{"date":1261,"open":1262,"high":609,"low":1263,"close":1264,"change":1265,"percent_change":345,"volume":1266,"transactions":9,"vwap":1264},"2026-02-13",25.22,25.115,25.373,-0.067,23400,{"date":1268,"open":833,"high":833,"low":495,"close":1269,"change":245,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-12",25.44,-2.94,15800,{"date":1273,"open":250,"high":376,"low":825,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-11",26.21,0.288,1.11,14700,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":428,"volume":1284,"transactions":9,"vwap":1282},"2026-02-10",25.82,26.11,25.922,0.092,5800,{"date":1286,"open":242,"high":39,"low":1224,"close":1287,"change":360,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-09",25.83,-0.35,89300,{"date":1291,"open":609,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1208,"transactions":9,"vwap":1292},"2026-02-06",25.92,25.46,0.84,3.35,{"date":1297,"open":1240,"high":110,"low":1298,"close":515,"change":1299,"percent_change":453,"volume":1300,"transactions":9,"vwap":515},"2026-02-05",25.059999,-0.2,24100,{"date":1302,"open":39,"high":39,"low":1303,"close":424,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":424},"2026-02-04",25.17,-0.909,-3.47,37900,{"date":1308,"open":1309,"high":1309,"low":268,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-03",26.37,26.189,-0.401,-1.51,31400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1064,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-02",26.32,26.74,26.59,-1.37,21900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1112,"percent_change":1326,"volume":978,"transactions":9,"vwap":1325},"2026-01-30",27.45,26.805,26.96,-2.18,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-29",27.92,27.072001,27.56,-0.42,-1.5,13200,{"date":1336,"open":47,"high":1337,"low":1338,"close":1339,"change":1136,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-28",28.23,27.81,27.98,0.72,41300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-27",27.62,27.99,27.52,27.78,0.511,1.87,418900,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1276,"volume":1357,"transactions":9,"vwap":1355},"2026-01-26",27.09,27.39,27.269,0.299,38500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":427,"percent_change":254,"volume":1363,"transactions":9,"vwap":1362},"2026-01-23",26.79,27.08,26.97,52700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-22",26.86,27.17,26.75,26.88,0.41,1.55,57600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1107,"transactions":9,"vwap":1378},"2026-01-21",26.385,26.57,26.315,26.47,0.295,1.13,{"date":1382,"open":568,"high":656,"low":1383,"close":1384,"change":1385,"percent_change":181,"volume":1386,"transactions":9,"vwap":1384},"2026-01-20",26.145,26.175,-0.295,31500,{"date":1388,"open":1389,"high":1389,"low":333,"close":1378,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1378},"2026-01-16",26.63,-0.247,-0.92,17300,{"date":1394,"open":1395,"high":22,"low":1396,"close":1397,"change":1398,"percent_change":158,"volume":1399,"transactions":9,"vwap":1397},"2026-01-15",26.82,26.671,26.717,-0.193,11300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-14",26.9,26.95,26.78,26.91,0.19,0.71,9200,{"date":1410,"open":744,"high":744,"low":1411,"close":1412,"change":1219,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-13",26.65,26.72,-1.47,88600,{"date":1416,"open":1417,"high":1367,"low":1412,"close":735,"change":1418,"percent_change":1419,"volume":1357,"transactions":9,"vwap":735},"2026-01-12",26.77,0.85,3.24,{"date":1421,"open":533,"high":569,"low":1422,"close":569,"change":1423,"percent_change":1406,"volume":1424,"transactions":9,"vwap":569},"2026-01-09",26.070999,0.05,7900,{"date":1426,"open":533,"high":1427,"low":533,"close":1428,"change":1429,"percent_change":657,"volume":1430,"transactions":9,"vwap":1428},"2026-01-08",26.263,26.22,0.06,8100,{"date":1432,"open":385,"high":1433,"low":1434,"close":385,"change":1435,"percent_change":919,"volume":1436,"transactions":9,"vwap":385},"2026-01-07",26.25,26.1,-0.281,8600,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1079,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-06",26.24,26.441,2.12,81700,{"date":1444,"open":231,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1276,"volume":614,"transactions":9,"vwap":1447},"2026-01-05",25.939,25.56,25.893,0.283,{"date":1450,"open":215,"high":1451,"low":215,"close":231,"change":1452,"percent_change":1453,"volume":1138,"transactions":9,"vwap":231},"2026-01-02",25.655,0.96,3.89,{"date":1455,"open":955,"high":1456,"low":1457,"close":883,"change":758,"percent_change":1458,"volume":665,"transactions":9,"vwap":883},"2025-12-31",24.845,24.635,-1.2,{"date":1460,"open":459,"high":1461,"low":155,"close":1462,"change":1463,"percent_change":1370,"volume":1464,"transactions":9,"vwap":1462},"2025-12-30",24.99,24.95,0.102,5500,{"date":1466,"open":1467,"high":481,"low":1467,"close":481,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":481},"2025-12-29",24.63,0.074,0.3,7500,{"date":1472,"open":147,"high":1473,"low":147,"close":1474,"change":1475,"percent_change":335,"volume":1476,"transactions":9,"vwap":1474},"2025-12-26",24.786,24.774,0.112,1200,{"date":1478,"open":708,"high":67,"low":708,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-24",24.662,0.186,0.76,12000,{"date":1484,"open":792,"high":924,"low":1485,"close":1486,"change":1265,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-23",24.283,24.476,-0.27,18800,{"date":1490,"open":1467,"high":883,"low":809,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-22",24.543,-1.118,-4.36,10000,{"date":1496,"open":769,"high":415,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":806,"transactions":9,"vwap":1497},"2025-12-19",25.661,0.424,1.68,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1185,"transactions":9,"vwap":1504},"2025-12-18",25.31,25.378,25.237,0.332,1.33,{"date":1508,"open":716,"high":716,"low":1509,"close":1510,"change":1511,"percent_change":1106,"volume":739,"transactions":9,"vwap":1510},"2025-12-17",24.9,24.905,-0.225,{"date":1513,"open":1514,"high":43,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":759,"transactions":9,"vwap":1514},"2025-12-16",25.13,25.007,-0.123,-0.49,{"date":1519,"open":233,"high":854,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-15",25.253,-0.258,-1.01,4600,{"date":1525,"open":825,"high":825,"low":855,"close":1526,"change":1527,"percent_change":1528,"volume":1185,"transactions":9,"vwap":1526},"2025-12-12",25.511,-0.329,-1.27,{"date":1530,"open":1531,"high":393,"low":196,"close":865,"change":1532,"percent_change":1533,"volume":599,"transactions":9,"vwap":865},"2025-12-11",25.7,-0.28,-1.07,{"date":1535,"open":259,"high":385,"low":1280,"close":561,"change":976,"percent_change":1481,"volume":1536,"transactions":9,"vwap":561},"2025-12-10",66900,{"date":1538,"open":1280,"high":1282,"low":232,"close":1282,"change":1539,"percent_change":1540,"volume":1138,"transactions":9,"vwap":1282},"2025-12-09",-0.043,-0.17,{"date":1542,"open":1543,"high":1543,"low":314,"close":1544,"change":1545,"percent_change":508,"volume":880,"transactions":9,"vwap":1544},"2025-12-08",26.02,25.965,0.084,{"date":1547,"open":662,"high":680,"low":268,"close":1548,"change":508,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-05",25.881,1.25,58100,{"date":1552,"open":618,"high":231,"low":552,"close":1553,"change":1554,"percent_change":758,"volume":1555,"transactions":9,"vwap":1553},"2025-12-04",25.561,-0.076,39700,{"date":1557,"open":609,"high":1558,"low":840,"close":1558,"change":307,"percent_change":911,"volume":1559,"transactions":9,"vwap":1558},"2025-12-03",25.637,15400,{"date":1561,"open":847,"high":314,"low":286,"close":1562,"change":1563,"percent_change":1564,"volume":665,"transactions":9,"vwap":1562},"2025-12-02",25.797,-0.085,-0.33,{"date":1566,"open":242,"high":1567,"low":415,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-01",26.040001,25.882,0.146,0.57,6900,{"date":1573,"open":769,"high":1574,"low":769,"close":1251,"change":1575,"percent_change":1481,"volume":1576,"transactions":9,"vwap":1251},"2025-11-28",25.855,0.194,16700,{"date":1578,"open":552,"high":1579,"low":1252,"close":1580,"change":1043,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-26",25.628,25.542,-0.23,19600,{"date":1584,"open":1252,"high":1585,"low":1586,"close":322,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":322},"2025-11-25",25.605,25.385,0.035,0.14,2400,{"date":1591,"open":1262,"high":1592,"low":1262,"close":1592,"change":1593,"percent_change":894,"volume":1594,"transactions":9,"vwap":1592},"2025-11-24",25.565,0.687,3000,{"date":1596,"open":967,"high":459,"low":1597,"close":1598,"change":1019,"percent_change":1599,"volume":659,"transactions":9,"vwap":1598},"2025-11-21",24.5,24.878,-0.12,{"date":1601,"open":681,"high":681,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-20",24.84,24.909,-0.821,-3.19,22300,{"date":1608,"open":1609,"high":277,"low":287,"close":575,"change":1610,"percent_change":1611,"volume":788,"transactions":9,"vwap":575},"2025-11-19",25.745,-0.274,-1.05,{"date":1613,"open":847,"high":1614,"low":232,"close":1615,"change":1616,"percent_change":1617,"volume":1571,"transactions":9,"vwap":1615},"2025-11-18",26.07,26.0039997,-0.136,-0.52,{"date":1619,"open":1316,"high":1620,"low":1614,"close":533,"change":307,"percent_change":903,"volume":986,"transactions":9,"vwap":533},"2025-11-17",26.48,{"date":1622,"open":1434,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1185,"transactions":9,"vwap":1625},"2025-11-14",26.62,26.08,26.3,-0.157,-0.59,{"date":1629,"open":1630,"high":1630,"low":655,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-13",26.84,26.457,-0.524,-1.94,34000,{"date":1636,"open":1367,"high":1367,"low":1637,"close":1638,"change":1639,"percent_change":299,"volume":1640,"transactions":9,"vwap":1638},"2025-11-12",26.955,26.981,0.059,5300,{"date":1642,"open":1643,"high":1643,"low":1402,"close":1644,"change":1645,"percent_change":272,"volume":1594,"transactions":9,"vwap":1644},"2025-11-11",27.059999,26.922,-0.138,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1643,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-11-10",26.93,27.305,26.786,0.86,3.28,31300,{"date":1655,"open":680,"high":332,"low":415,"close":332,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":332},"2025-11-07",-0.298,-1.12,10200,{"date":1660,"open":1366,"high":1366,"low":656,"close":1661,"change":1662,"percent_change":1663,"volume":614,"transactions":9,"vwap":1661},"2025-11-06",26.498,-0.352,-1.31,{"date":1665,"open":1318,"high":1405,"low":1666,"close":1667,"change":1668,"percent_change":142,"volume":1122,"transactions":9,"vwap":1667},"2025-11-05",26.538,26.85,0.405,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-04",26.469,26.692,26.445,-0.658,-2.43,12300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-03",27.13,27.19,27.045,27.103,0.327,1.22,8500,{"date":1687,"open":1688,"high":1404,"low":1689,"close":1690,"change":1691,"percent_change":1246,"volume":1464,"transactions":9,"vwap":1690},"2025-10-31",26.71,26.69,26.776,-0.029,{"date":1693,"open":1694,"high":744,"low":1324,"close":1324,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1324},"2025-10-30",26.87,-0.623,-2.27,44100,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":658,"volume":1704,"transactions":9,"vwap":1702},"2025-10-29",27.59,27.27,27.428,0.243,32500,{"date":1706,"open":1361,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1469,"volume":1711,"transactions":9,"vwap":1709},"2025-10-28",27.25,27.0020008,27.185,0.081,16900,{"date":1713,"open":735,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-27",27.18,27.030001,27.104,0.676,2.56,21700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1276,"volume":579,"transactions":9,"vwap":1724},"2025-10-24",26.468,26.49,26.428,0.289,{"date":1727,"open":1624,"high":1728,"low":680,"close":1729,"change":1730,"percent_change":1731,"volume":631,"transactions":9,"vwap":1729},"2025-10-23",26.19,26.139,0.247,0.95,{"date":1733,"open":295,"high":561,"low":524,"close":1734,"change":1735,"percent_change":1736,"volume":978,"transactions":9,"vwap":1734},"2025-10-22",25.892,-0.252,-0.96,{"date":1738,"open":655,"high":655,"low":1624,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-21",26.144,-0.327,-1.24,26500,{"date":1744,"open":561,"high":1723,"low":561,"close":1745,"change":1746,"percent_change":1747,"volume":1248,"transactions":9,"vwap":1745},"2025-10-20",26.471,0.482,1.85,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":920,"transactions":9,"vwap":1752},"2025-10-17",25.788,26.049,25.989,0.009,0.03,{"date":1756,"open":1757,"high":1758,"low":1292,"close":393,"change":1759,"percent_change":1481,"volume":1760,"transactions":9,"vwap":393},"2025-10-16",26.135,26.194,0.195,3300,{"date":1762,"open":1763,"high":536,"low":415,"close":1764,"change":798,"percent_change":1370,"volume":1765,"transactions":9,"vwap":1764},"2025-10-15",25.96,25.785,16600,{"date":1767,"open":1768,"high":825,"low":1768,"close":769,"change":1517,"percent_change":1769,"volume":1770,"transactions":9,"vwap":769},"2025-10-14",25.338,-1.87,30600,{"date":1772,"open":385,"high":351,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":739,"transactions":9,"vwap":1774},"2025-10-13",26.13,26.17,0.769,3.03,{"date":1778,"open":1395,"high":1779,"low":619,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-10",26.909,25.401,-1.529,-5.68,17900,{"date":1785,"open":1786,"high":1786,"low":1688,"close":1648,"change":1787,"percent_change":1788,"volume":599,"transactions":9,"vwap":1648},"2025-10-09",27.22,-0.272,-1,{"date":1790,"open":1643,"high":1791,"low":1643,"close":1791,"change":1792,"percent_change":1128,"volume":1793,"transactions":9,"vwap":1791},"2025-10-08",27.202,0.218,14600,{"date":1795,"open":1354,"high":1354,"low":1796,"close":1796,"change":345,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-07",26.984,-0.95,366000,{"date":1800,"open":1714,"high":1801,"low":1714,"close":1802,"change":1803,"percent_change":1804,"volume":788,"transactions":9,"vwap":1802},"2025-10-06",27.29,27.244,0.172,0.64,{"date":1806,"open":1807,"high":1680,"low":1325,"close":1330,"change":1226,"percent_change":80,"volume":1808,"transactions":9,"vwap":1330},"2025-10-03",27.14,23500,{"date":1810,"open":1811,"high":1709,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-02",27.16,27.007,27.091999,0.345,1.29,7700,{"date":1818,"open":750,"high":1368,"low":750,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-01",26.747,0.377,1.43,4500,{"date":1824,"open":1825,"high":1826,"low":1625,"close":1309,"change":1827,"percent_change":1152,"volume":1424,"transactions":9,"vwap":1309},"2025-09-30",26.5,26.61,-0.035,{"date":1829,"open":1830,"high":367,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":759,"transactions":9,"vwap":1831},"2025-09-29",26.36,26.405,0.483,1.86,{"date":1835,"open":1836,"high":610,"low":1230,"close":1282,"change":1837,"percent_change":1838,"volume":659,"transactions":9,"vwap":1282},"2025-09-26",25.802,-0.376,-1.43,{"date":1840,"open":1439,"high":1309,"low":1434,"close":1841,"change":1842,"percent_change":1469,"volume":1154,"transactions":9,"vwap":1841},"2025-09-25",26.298,0.078,{"date":1844,"open":562,"high":1845,"low":1428,"close":1428,"change":1258,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1428},"2025-09-24",26.424,0.5,33800,{"date":1849,"open":1316,"high":1850,"low":250,"close":250,"change":1851,"percent_change":598,"volume":614,"transactions":9,"vwap":250},"2025-09-23",26.354,-0.422,{"date":1853,"open":1620,"high":1854,"low":1855,"close":1856,"change":63,"percent_change":564,"volume":1470,"transactions":9,"vwap":1856},"2025-09-22",26.527,26.43,26.512,{"date":1858,"open":1688,"high":1688,"low":1859,"close":1860,"change":1626,"percent_change":1627,"volume":1861,"transactions":9,"vwap":1860},"2025-09-19",26.53,26.559,40100,{"date":1863,"open":1864,"high":1417,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":689,"transactions":9,"vwap":1865},"2025-09-18",26.55,26.716,0.177,0.67,{"date":1869,"open":656,"high":1870,"low":1855,"close":1871,"change":1079,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-17",26.6,26.539,2.11,10900,{"date":1875,"open":847,"high":1876,"low":847,"close":1877,"change":1878,"percent_change":1879,"volume":895,"transactions":9,"vwap":1877},"2025-09-16",26.049999,25.991,0.273,1.06,{"date":1881,"open":575,"high":232,"low":1451,"close":1882,"change":1883,"percent_change":1253,"volume":1884,"transactions":9,"vwap":1882},"2025-09-15",25.718,0.238,39200,{"date":1886,"open":110,"high":609,"low":1887,"close":609,"change":1888,"percent_change":135,"volume":1889,"transactions":9,"vwap":609},"2025-09-12",25.335,0.222,89000,{"date":1891,"open":1514,"high":643,"low":1514,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-11",25.258,0.512,2.07,13700,{"date":1897,"open":1898,"high":1603,"low":1899,"close":1899,"change":629,"percent_change":630,"volume":697,"transactions":9,"vwap":1899},"2025-09-10",24.88,24.746,{"date":1901,"open":700,"high":52,"low":700,"close":52,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":52},"2025-09-09",0.43,1.77,9000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":571,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-08",24.12,24.35,24.31,1.3,34300,{"date":1913,"open":1118,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-05",24.09,23.84,23.998,0.393,1.66,7300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1138,"transactions":9,"vwap":1925},"2025-09-04",23.534,23.65,23.436,23.605,0.057,0.24,{"date":1929,"open":1133,"high":990,"low":1009,"close":1930,"change":1931,"percent_change":663,"volume":1932,"transactions":9,"vwap":1930},"2025-09-03",23.548,0.135,7600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1657,"volume":1940,"transactions":9,"vwap":1938},"2025-09-02",23.2,23.43,23.135,23.413,-0.265,12700,{"date":1942,"open":1923,"high":1157,"low":1149,"close":1943,"change":1944,"percent_change":1532,"volume":950,"transactions":9,"vwap":1943},"2025-08-29",23.678,-0.066,{"date":1946,"open":1947,"high":933,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-28",23.63,23.621,23.744,0.359,1.54,29800,{"date":1954,"open":1188,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1220,"volume":1958,"transactions":9,"vwap":1955},"2025-08-27",23.385,23.287,-0.369,13300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1927,"volume":1571,"transactions":9,"vwap":1963},"2025-08-26",23.94,23.95,23.754,0.058,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1213,"volume":1971,"transactions":9,"vwap":1969},"2025-08-25",23.89,23.9,23.696,-0.009,5400,{"date":1973,"open":981,"high":1189,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":652,"transactions":9,"vwap":1975},"2025-08-22",23.591,23.705,0.616,2.67,{"date":1979,"open":991,"high":991,"low":1980,"close":1981,"change":1982,"percent_change":1247,"volume":1983,"transactions":9,"vwap":1981},"2025-08-21",23.084999,23.089001,-0.099,1400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":443,"volume":1114,"transactions":9,"vwap":1989},"2025-08-20",23.17,23.223,23.031,23.188,-0.152,{"date":1992,"open":1133,"high":1149,"low":1198,"close":1198,"change":564,"percent_change":245,"volume":1056,"transactions":9,"vwap":1198},"2025-08-19",{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":135,"volume":1760,"transactions":9,"vwap":1997},"2025-08-18",23.55,23.44,23.52,0.206,{"date":2000,"open":1188,"high":1188,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":614,"transactions":9,"vwap":2002},"2025-08-15",23.294,23.314,0.259,1.12,{"date":2006,"open":1179,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":851,"transactions":9,"vwap":2009},"2025-08-14",23.09,22.99,23.055,-0.271,-1.16,{"date":2013,"open":2014,"high":2014,"low":1141,"close":2015,"change":2016,"percent_change":1506,"volume":2017,"transactions":9,"vwap":2015},"2025-08-13",23.445,23.326,0.307,1900,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":970,"transactions":9,"vwap":2022},"2025-08-12",22.8,23.07,23.018999,0.487,2.16,{"date":2026,"open":1090,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":1476,"transactions":9,"vwap":2028},"2025-08-11",22.729,22.532,-0.119,-0.53,{"date":2032,"open":2033,"high":1102,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-08",22.582,22.651,-0.174,-0.76,2500,{"date":2039,"open":2040,"high":1134,"low":2041,"close":2042,"change":2043,"percent_change":1253,"volume":614,"transactions":9,"vwap":2042},"2025-08-07",22.84,22.73,22.825,0.21,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":887,"percent_change":2049,"volume":851,"transactions":9,"vwap":2047},"2025-08-06",22.6,22.615,22.45,0.44,{"date":2051,"open":2046,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1423,"volume":713,"transactions":9,"vwap":2054},"2025-08-05",22.62,22.48,22.515,0.012,{"date":2057,"open":1069,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":664,"volume":2061,"transactions":9,"vwap":2058},"2025-08-04",22.503,22.43,0.503,3200,{"date":2063,"open":2064,"high":2064,"low":1061,"close":2065,"change":2066,"percent_change":2067,"volume":780,"transactions":9,"vwap":2065},"2025-08-01",22.23,22,-0.464,-2.07,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":1575,"percent_change":1137,"volume":2017,"transactions":9,"vwap":2072},"2025-07-31",22.468,22.57,22.464,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":1013,"transactions":9,"vwap":2077},"2025-07-30",22.55,22.59,22.27,-0.377,-1.66,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":787,"volume":2085,"transactions":9,"vwap":2083},"2025-07-29",22.82,22.647,-0.073,1700,{"date":2087,"open":2088,"high":2088,"low":1173,"close":1173,"change":72,"percent_change":1736,"volume":1107,"transactions":9,"vwap":1173},"2025-07-28",22.89,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":345,"volume":2095,"transactions":9,"vwap":2093},"2025-07-25",22.9,22.95,22.94,-0.06,7000,{"date":2097,"open":2098,"high":2098,"low":2099,"close":192,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":192},"2025-07-24",23.14,22.96,-0.308,-1.32,61600,{"date":2104,"open":1103,"high":2105,"low":1103,"close":2106,"change":2107,"percent_change":2108,"volume":2085,"transactions":9,"vwap":2106},"2025-07-23",23.38,23.308,0.378,1.65,{"date":2110,"open":2008,"high":2008,"low":1102,"close":2111,"change":1691,"percent_change":1152,"volume":2112,"transactions":9,"vwap":2111},"2025-07-22",22.93,14100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1866,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-21",23.02,23.030001,22.885,22.959,0.78,19700,{"date":2122,"open":2111,"high":192,"low":1197,"close":2123,"change":2124,"percent_change":508,"volume":2125,"transactions":9,"vwap":2123},"2025-07-18",22.782,0.072,29200,{"date":2127,"open":1090,"high":2128,"low":2129,"close":2128,"change":1639,"percent_change":670,"volume":2130,"transactions":9,"vwap":2128},"2025-07-17",22.71,22.51,21800,{"date":2132,"open":1041,"high":2133,"low":2134,"close":2034,"change":1691,"percent_change":1152,"volume":2135,"transactions":9,"vwap":2034},"2025-07-16",22.69,22.382,25200,{"date":2137,"open":2138,"high":2128,"low":2138,"close":1102,"change":2139,"percent_change":2140,"volume":1248,"transactions":9,"vwap":1102},"2025-07-15",22.483,0.506,2.28,{"date":2142,"open":1059,"high":1060,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-14",22.094999,22.174,0.166,0.75,12800,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":638,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-11",22.0079994,-0.84,200,{"date":2154,"open":1085,"high":1085,"low":2155,"close":2156,"change":2157,"percent_change":786,"volume":1138,"transactions":9,"vwap":2156},"2025-07-10",22.1,22.194,-0.018,{"date":2159,"open":1085,"high":1085,"low":2160,"close":2161,"change":1645,"percent_change":911,"volume":1594,"transactions":9,"vwap":2161},"2025-07-09",22.18,22.212,{"date":2163,"open":1025,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-08",22.37,22.285,22.35,0.335,1.52,56400,{"date":2171,"open":2065,"high":2172,"low":2065,"close":2173,"change":2174,"percent_change":2175,"volume":851,"transactions":9,"vwap":2173},"2025-07-07",22.17,22.014999,-0.256,-1.15,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":1121,"volume":851,"transactions":9,"vwap":2180},"2025-07-03",22.19,22.29,22.271,0.038,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":453,"volume":1470,"transactions":9,"vwap":2187},"2025-07-02",22.08,22.26,22.049999,22.233,-0.176,{"date":2190,"open":2191,"high":2192,"low":2166,"close":2193,"change":2194,"percent_change":712,"volume":970,"transactions":9,"vwap":2193},"2025-07-01",22.5,22.52,22.409,-0.113,{"date":2196,"open":1084,"high":2197,"low":1084,"close":2197,"change":97,"percent_change":1340,"volume":720,"transactions":9,"vwap":2197},"2025-06-30",22.522,{"date":2199,"open":2166,"high":2200,"low":2077,"close":2200,"change":2201,"percent_change":2202,"volume":2017,"transactions":9,"vwap":2200},"2025-06-27",22.362,-0.064,-0.29,{"date":2204,"open":2164,"high":2205,"low":1024,"close":2206,"change":886,"percent_change":55,"volume":1760,"transactions":9,"vwap":2206},"2025-06-26",22.443,22.426,{"date":2208,"open":2053,"high":2053,"low":1025,"close":2209,"change":1152,"percent_change":2210,"volume":1138,"transactions":9,"vwap":2209},"2025-06-25",22.401,-0.58,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":697,"transactions":9,"vwap":2215},"2025-06-24",22.33,22.56,22.531,0.785,3.61,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-23",21.43,21.746,0.37,1.73,800,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1086,"volume":2230,"transactions":9,"vwap":2228},"2025-06-20",21.56,21.376,-0.084,400,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":1276,"volume":2237,"transactions":9,"vwap":2235},"2025-06-18",21.45,21.57,21.46,0.236,1100,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":671,"transactions":9,"vwap":2241},"2025-06-17",21.37,21.224,-0.406,-1.88,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":880,"transactions":9,"vwap":2249},"2025-06-16",21.54,21.647,21.527,21.63,0.532,2.52,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":1983,"transactions":9,"vwap":2255},"2025-06-13",21.26,21.098,-0.485,-2.25,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":850,"volume":697,"transactions":9,"vwap":2263},"2025-06-12",21.62,21.64,21.555,21.583,0.119,{"date":2266,"open":2267,"high":2261,"low":2268,"close":2268,"change":2094,"percent_change":1532,"volume":1760,"transactions":9,"vwap":2268},"2025-06-11",21.49,21.464,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1212,"volume":1138,"transactions":9,"vwap":2273},"2025-06-10",21.55,21.33,21.524,-0.003,{"date":2276,"open":2277,"high":2227,"low":2277,"close":2248,"change":2278,"percent_change":2279,"volume":970,"transactions":9,"vwap":2248},"2025-06-09",21.29,0.499,2.37,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":657,"volume":2286,"transactions":9,"vwap":2284},"2025-06-06",20.92,21.049999,21.028,0.049,600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-05",20.95,21.13,20.9,20.979,0.388,1.88,18200,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2016,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-04",20.591,1.51,100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":80,"volume":1185,"transactions":9,"vwap":2304},"2025-06-03",20.2,20.284,20.19,-0.015,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2310},"2025-06-02",20.08,20.299,20.07,0.399,2.01,4900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1983,"transactions":9,"vwap":2320},"2025-05-30",19.98,19.99,19.8,19.9,-0.356,-1.76,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":920,"transactions":9,"vwap":2328},"2025-05-29",20.47,20.51,20.22,20.256,0.093,0.46,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":2224,"transactions":9,"vwap":2334},"2025-05-28",20.3,20.163,-0.166,-0.82,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1867,"volume":1476,"transactions":9,"vwap":2340},"2025-05-27",20.307,20.329,0.136,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":1213,"volume":2347,"transactions":9,"vwap":2345},"2025-05-23",19.96,20.193,-0.008,500,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":1153,"volume":684,"transactions":9,"vwap":2352},"2025-05-22",20.15,20.25,20.201,-0.112,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":2201,"percent_change":2358,"volume":1919,"transactions":9,"vwap":2357},"2025-05-21",20.54,20.313,-0.31,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2230,"transactions":9,"vwap":2362},"2025-05-20",20.44,20.377,0.031,0.15,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":236,"volume":652,"transactions":9,"vwap":2369},"2025-05-19",20.195,20.42,20.346,-0.114,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":1294,"volume":920,"transactions":9,"vwap":2375},"2025-05-16",20.4,20.52,20.46,0.171,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":1540,"percent_change":2382,"volume":684,"transactions":9,"vwap":2381},"2025-05-15",20.21,20.295,20.289,-0.83,{"date":2384,"open":2326,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1138,"transactions":9,"vwap":2387},"2025-05-14",20.58,20.441,20.459,0.285,1.41,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-13",20.09,20.174,0.209,1.05,300,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":779,"volume":720,"transactions":9,"vwap":2401},"2025-05-12",20.01,19.82,19.965,0.693,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":688,"volume":2300,"transactions":9,"vwap":2406},"2025-05-09",19.32,19.272,0.008,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":684,"transactions":9,"vwap":2413},"2025-05-08",19.24,19.34,19.194,19.264,0.001,0.01,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1521,"percent_change":2101,"volume":652,"transactions":9,"vwap":2420},"2025-05-07",19.3,19.21,19.263,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":1588,"volume":2224,"transactions":9,"vwap":2425},"2025-05-06",19.48,19.59,19.521,0.028,{"date":2428,"open":2429,"high":2430,"low":2423,"close":2431,"change":1463,"percent_change":2432,"volume":1114,"transactions":9,"vwap":2431},"2025-05-05",19.579,19.595,19.493,0.53,{"date":2434,"open":2405,"high":2435,"low":2436,"close":2435,"change":1481,"percent_change":2437,"volume":720,"transactions":9,"vwap":2435},"2025-05-02",19.391,19.29,4.08,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1407,"volume":684,"transactions":9,"vwap":2442},"2025-05-01",18.7,18.59,18.631,0.131,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":30,"transactions":9,"vwap":2447},"2025-04-30",18.47,18.5,-0.046,-0.25,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2224,"transactions":9,"vwap":2454},"2025-04-29",18.58,18.53,18.546,0.117,0.63,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":360,"volume":1476,"transactions":9,"vwap":2461},"2025-04-28",18.451,18.38,18.429,-0.017,{"date":2464,"open":32,"high":2465,"low":32,"close":2465,"change":2466,"percent_change":307,"volume":2347,"transactions":9,"vwap":2465},"2025-04-25",18.446,-0.03,{"date":36,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":1469,"volume":2152,"transactions":9,"vwap":2469},18.42,18.476,0.056,{"status":2472,"indices":2473,"watchlist":2512,"sectors":2530,"benchmarks":2576},"success",[2474,2480,2486,2493,2499,2506],{"symbol":2475,"name":2476,"price":2477,"change":2478,"pct_change":663,"is_up":11,"sparkline":2479,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2481,"name":2482,"price":2483,"change":2484,"pct_change":225,"is_up":11,"sparkline":2485,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2487,"name":2488,"price":2489,"change":2490,"pct_change":2491,"is_up":11,"sparkline":2492,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2494,"name":2495,"price":2496,"change":2497,"pct_change":335,"is_up":11,"sparkline":2498,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2500,"name":2501,"price":2502,"change":2503,"pct_change":158,"is_up":2504,"sparkline":2505,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2507,"name":2508,"price":2509,"change":272,"pct_change":2510,"is_up":2504,"sparkline":2511,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2513,2518,2523],{"symbol":2514,"name":2515,"price":2516,"change":537,"pct_change":1588,"is_up":11,"sparkline":2517,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2519,"name":2520,"price":2521,"change":546,"pct_change":299,"is_up":11,"sparkline":2522,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2524,"name":2525,"price":2526,"change":2527,"pct_change":2528,"is_up":11,"sparkline":2529,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2531,2535,2539,2543,2547,2552,2556,2560,2564,2568,2572],{"name":2532,"etf":2533,"change":2432,"price":2534,"is_up":11},"Technology","XLK",202,{"name":2536,"etf":2537,"change":1927,"price":2538,"is_up":11},"Financials","XLF",54.01,{"name":2540,"etf":2541,"change":1540,"price":2542,"is_up":2504},"Healthcare","XLV",167.09,{"name":2544,"etf":2545,"change":572,"price":2546,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2548,"etf":2549,"change":2550,"price":2551,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2553,"etf":2554,"change":962,"price":2555,"is_up":11},"Energy","XLE",63.75,{"name":2557,"etf":2558,"change":1137,"price":2559,"is_up":11},"Industrials","XLI",171.58,{"name":2561,"etf":2562,"change":2330,"price":2563,"is_up":11},"Materials","XLB",49.73,{"name":2565,"etf":2566,"change":1879,"price":2567,"is_up":11},"Real Estate","XLRE",41.1,{"name":2569,"etf":2570,"change":753,"price":2571,"is_up":11},"Utilities","XLU",41.16,{"name":2573,"etf":2574,"change":688,"price":2575,"is_up":11},"Comm Services","XLC",111.65,[2577,2581,2585,2589],{"ticker":2578,"name":2579,"price":2580,"change":850,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2582,"name":2583,"price":2584,"change":2330,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2586,"name":2587,"price":2588,"change":225,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2590,"name":2591,"price":2592,"change":20,"is_up":2504},"IWM","iShares Russell 2000",281.37]