[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGRN":3,"stock-historical-KGRN":30,"homepage-market-summary":2502},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KGRN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares MSCI China Clean Technology Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0882,0.230586,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.19,21.15,21.2999,21.05,21.095,0.095,0.45,6890.834459,32.17,21.01,27376.783937386455,1.6,2255,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},32.949,27906,10185772.768284,-16.21,"2025-04-23",[41,44,53,63,74,84,94,103,112,122,131,141,150,160,168,179,189,198,209,218,228,236,246,256,266,275,285,295,304,314,323,332,342,353,361,370,380,388,397,407,415,424,432,440,449,460,470,478,485,494,502,510,517,525,535,546,557,566,575,585,595,602,609,617,624,630,637,644,650,656,664,671,675,682,689,698,707,716,724,733,742,750,757,765,773,779,786,794,803,812,820,827,835,842,849,857,864,873,881,889,897,904,913,921,929,936,944,951,959,968,975,982,990,994,1002,1007,1015,1022,1028,1036,1042,1049,1057,1064,1071,1077,1083,1091,1099,1104,1108,1113,1120,1125,1132,1137,1146,1152,1159,1165,1168,1174,1180,1187,1191,1199,1205,1211,1217,1225,1232,1237,1244,1249,1254,1259,1265,1268,1275,1282,1286,1293,1300,1306,1309,1316,1324,1329,1335,1342,1349,1355,1360,1364,1369,1372,1376,1382,1388,1394,1400,1406,1411,1416,1423,1430,1437,1444,1450,1452,1457,1461,1463,1467,1472,1477,1482,1489,1493,1497,1504,1508,1515,1521,1526,1531,1533,1539,1543,1549,1554,1559,1563,1566,1571,1576,1581,1586,1593,1600,1606,1613,1621,1629,1636,1644,1652,1660,1666,1675,1683,1692,1698,1705,1714,1721,1729,1735,1742,1749,1756,1762,1769,1775,1780,1786,1795,1800,1807,1813,1819,1825,1833,1840,1846,1854,1863,1869,1878,1883,1888,1894,1898,1904,1912,1919,1927,1934,1941,1947,1954,1960,1968,1973,1978,1983,1990,1994,2000,2004,2010,2017,2023,2026,2030,2036,2043,2048,2053,2058,2062,2066,2071,2077,2081,2088,2094,2101,2105,2109,2113,2120,2126,2128,2131,2133,2137,2144,2148,2152,2156,2164,2170,2176,2181,2189,2195,2203,2209,2216,2224,2230,2235,2242,2249,2256,2264,2271,2277,2282,2290,2298,2304,2310,2317,2323,2329,2334,2339,2344,2349,2356,2363,2370,2376,2380,2385,2389,2394,2401,2407,2413,2420,2426,2433,2440,2445,2451,2457,2463,2470,2476,2483,2489,2495],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},124,21.1679,{"date":45,"open":46,"high":47,"low":26,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",21.32,21.4199,-0.2353,-1.1,3566.427477,122,21.1478,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",21.51,21.28,21.3303,-0.0847,-0.4,4572.093605,141,21.3352,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",21.43,21.45,21.3618,21.415,0.1392,0.65,3472.602423,127,21.4351,{"date":75,"open":76,"high":77,"low":18,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",21.36,21.6,21.2758,-0.2904,-1.35,107831.907496,621,21.1734,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",21.6623,21.3701,21.5662,0.2462,1.15,8247.988311,105,21.5154,{"date":95,"open":96,"high":96,"low":97,"close":46,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",21.49,21.2401,-0.2443,-1.13,8299.014535,115,21.3049,{"date":104,"open":105,"high":106,"low":65,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":101,"vwap":111},"2026-09-24",21.5,21.58,21.5643,-0.0107,-0.05,5900.832227,21.4995,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",21.74,21.52,21.575,-0.1982,-0.91,3950.897046,104,21.6414,{"date":123,"open":124,"high":124,"low":114,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",21.93,21.7732,0.0032,0.01,9017.548341,133,21.7796,{"date":132,"open":133,"high":134,"low":133,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",21.72,21.96,21.77,-0.02,-0.09,8376.579005,129,21.8669,{"date":142,"open":124,"high":124,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",21.71,21.79,0.11,0.51,10240.645825,114,21.7719,{"date":151,"open":152,"high":153,"low":152,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",21.66,21.75,21.68,0.08,0.37,6926.232399,140,21.7213,{"date":161,"open":143,"high":162,"low":77,"close":77,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",21.88,-0.22,-1.01,5015.383084,81,21.733,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",22.06,22.18,21.78,21.82,-0.37,-1.67,36509.530768,358,21.8435,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",22.07,22.4299,22.19,-0.0156,-0.07,11404.754452,148,22.211,{"date":190,"open":170,"high":191,"low":170,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",22.305,22.2056,-0.0518,-0.23,7748.147946,116,22.1167,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",22.26,22.3106,22.05,22.2574,-0.1226,-0.55,17336.407126,187,22.2284,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":196,"vwap":217},"2026-09-09",22.49,22.29,22.38,-0.17,-0.75,8094.720004,22.406,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",22.65,22.45,22.55,-0.175,-0.77,14993.177439,198,22.5509,{"date":229,"open":221,"high":230,"low":221,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":42,"vwap":235},"2026-09-04",22.868,22.725,0.075,0.33,6694.6003,22.7141,{"date":237,"open":238,"high":239,"low":240,"close":220,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",22.53,22.92,22.4754,0.22,0.98,3432.205724,83,22.6571,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",22.61,22.89,22.43,-0.18,-0.8,19226.81549,191,22.5794,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",22.71,22.9,22.6065,-0.19,-0.83,18687.238388,139,22.789,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",23.27,22.8,-0.61,-2.61,17007.914214,265,23.0135,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":42,"vwap":284},"2026-08-28",23.47,23.565,23.315,23.41,-0.0557,-0.24,9616.526837,23.3678,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",23.53,23.36,23.4657,-0.1343,-0.57,13765.75024,155,23.4141,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":261,"percent_change":252,"volume":301,"transactions":302,"vwap":303},"2026-08-26",23.785,23.98,23.55,23.6,5666.941615,94,23.7187,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":226,"vwap":313},"2026-08-25",23.59,23.88,23.5339,23.79,0.07,0.3,22102.686782,23.7008,{"date":315,"open":316,"high":317,"low":299,"close":318,"change":163,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",23.63,23.94,23.72,-0.92,6405.902192,144,23.6537,{"date":324,"open":325,"high":326,"low":327,"close":317,"change":145,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",24.13,24.2,23.83,0.46,33161.644307,250,23.9656,{"date":333,"open":334,"high":335,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",24,24.12,23.76,-0.0904,-0.38,12155.762934,154,23.8918,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",23.89,24.15,23.8,23.9204,0.2204,0.93,8341.757156,126,23.9471,{"date":354,"open":317,"high":355,"low":356,"close":356,"change":174,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-18",24.1,23.7,-1.54,10590.306107,89,23.7747,{"date":362,"open":363,"high":326,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",24.11,24.07,0.1299,0.54,9741.053643,146,24.115,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",23.86,24.01,23.9401,0.0901,0.38,11770.174458,132,23.9177,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":251,"percent_change":215,"volume":385,"transactions":386,"vwap":387},"2026-08-13",24.04,23.8207,23.85,13647.944891,166,23.8747,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":163,"volume":395,"transactions":351,"vwap":396},"2026-08-12",24.05,24.0701,23.99,24.03,-0.0519,6087.783358,24.0254,{"date":398,"open":355,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",24.14,24.02,24.0819,-0.1781,-0.73,9963.466569,134,24.0788,{"date":408,"open":345,"high":409,"low":345,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":158,"vwap":414},"2026-08-10",24.9,24.26,0.0998,0.41,7058.572918,24.2256,{"date":416,"open":390,"high":417,"low":393,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-07",24.96,24.1602,0.3502,1.47,9373.823339,136,24.2941,{"date":425,"open":426,"high":392,"low":346,"close":427,"change":59,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-06",23.95,23.81,-1.65,11632.701723,179,23.8704,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":99,"volume":438,"transactions":120,"vwap":439},"2026-08-05",24.4,24.425,24.21,-0.2772,4641.556227,24.3514,{"date":441,"open":390,"high":442,"low":390,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",24.5253,24.4872,-0.0143,-0.06,111992.516376,329,24.2781,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-03",24.39,24.62,24.37,24.5015,0.1415,0.58,9720.927012,165,24.4504,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-31",24.61,24.24,24.36,-0.3014,-1.22,24354.192009,201,24.1922,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":51,"vwap":477},"2026-07-30",23.4,24.6614,0.5614,2.33,11081.675277,24.4036,{"date":479,"open":480,"high":452,"low":480,"close":355,"change":481,"percent_change":482,"volume":483,"transactions":386,"vwap":484},"2026-07-29",23.73,0.1985,0.83,12034.562302,24.3561,{"date":486,"open":307,"high":334,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-28",23.56,23.9015,0.2215,0.94,8849.996797,97,23.9555,{"date":495,"open":309,"high":496,"low":300,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":321,"vwap":501},"2026-07-27",23.8448,23.68,0.15,0.64,9628.803557,23.6459,{"date":503,"open":299,"high":504,"low":472,"close":287,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-24",23.6589,-0.12,-0.51,3832.333956,106,23.5659,{"date":511,"open":512,"high":369,"low":300,"close":513,"change":145,"percent_change":514,"volume":515,"transactions":516,"vwap":480},"2026-07-23",23.8195,23.65,0.47,9449.452715,135,{"date":518,"open":519,"high":480,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":264,"vwap":524},"2026-07-22",23.5,23.54,-0.2942,-1.23,13565.39646,23.5875,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":156,"volume":532,"transactions":533,"vwap":534},"2026-07-21",23.87,23.9699,23.58,23.8342,0.0869,18235.897254,160,23.7373,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",23.9,23.9799,23.69,23.7473,0.2873,1.22,9312.045775,223,23.8682,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-17",23.34,23.5553,23.2516,23.46,-0.3518,-1.48,7673.978099,168,23.4054,{"date":558,"open":559,"high":537,"low":318,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-16",23.77,23.8118,0.085,0.36,9351.245521,125,23.7995,{"date":567,"open":519,"high":537,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-15",23.32,23.7268,0.2718,1.16,16622.739677,290,23.6831,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":187,"vwap":584},"2026-07-14",23.44,23.67,23.42,23.455,0.355,1.54,9166.108678,23.4869,{"date":586,"open":587,"high":497,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-13",23.28,23.01,23.1,-0.46,-1.95,10332.043439,215,23.2121,{"date":596,"open":318,"high":597,"low":598,"close":487,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":487},"2026-07-10",23.75,23.35,0.045,0.19,8400,{"date":603,"open":604,"high":316,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",23.305,23.515,0.065,0.28,2400,{"date":610,"open":611,"high":356,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-08",23.62,23.3,23.45,-0.195,-0.82,10500,{"date":618,"open":327,"high":327,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-07",23.43,23.645,-0.155,-0.65,62000,{"date":625,"open":539,"high":372,"low":626,"close":346,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":346},"2026-07-06",23.48,0.425,1.82,5400,{"date":631,"open":299,"high":356,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-02",23.231,23.375,-0.313,-1.32,5500,{"date":638,"open":519,"high":639,"low":519,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-01",23.865,23.688,0.013,0.05,11400,{"date":645,"open":519,"high":356,"low":519,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-30",23.675,0.125,0.53,6000,{"date":651,"open":652,"high":652,"low":519,"close":299,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":299},"2026-06-29",23.74,0.26,1.12,7100,{"date":657,"open":279,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-26",23.38,23.00099945,23.29,-0.122,-0.52,11800,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":466,"volume":670,"transactions":9,"vwap":668},"2026-06-25",24.124,23.23,23.412,-0.288,12400,{"date":672,"open":327,"high":673,"low":300,"close":356,"change":261,"percent_change":252,"volume":674,"transactions":9,"vwap":356},"2026-06-24",24.311,18000,{"date":676,"open":677,"high":678,"low":372,"close":344,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":344},"2026-06-23",24.09,24.341,-0.766,-3.11,29000,{"date":683,"open":434,"high":684,"low":434,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-22",24.81,24.656,0.186,0.76,17400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-18",24.57,24.73,24.46,24.47,-0.396,-1.59,12600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-17",25.02,25.682,24.86,24.866,-0.498,-1.96,8000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-16",25.41,25.8,25.17,25.364,-0.336,-1.31,12900,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",25.5,25.85,25.7,0.197,0.77,13800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-12",25.35,25.65,25.34,25.503,0.176,0.69,20900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-11",25.1,25.518,25.040001,25.327,-0.033,-0.13,8300,{"date":743,"open":744,"high":745,"low":728,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-10",25.52,25.83,25.36,-0.414,-1.61,9400,{"date":751,"open":752,"high":753,"low":718,"close":754,"change":755,"percent_change":506,"volume":756,"transactions":9,"vwap":754},"2026-06-09",26.14,26.29,25.774,-0.133,19600,{"date":758,"open":759,"high":760,"low":720,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-08",25.93,26.64,25.907,0.042,0.16,11500,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-05",27,25.77,25.865,-1.135,-4.2,34600,{"date":774,"open":775,"high":776,"low":767,"close":767,"change":194,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-06-04",27.1,27.47,-0.84,7900,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-03",27.71,27.23,-0.67,-2.4,45900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":482,"volume":793,"transactions":9,"vwap":791},"2026-06-02",28.19,28.41,27.82,27.9,0.23,13200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-01",27.46,27.7,27.41,27.67,0.406,1.49,16200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-29",27.27,27.37,27.2,27.264,-0.116,-0.42,19900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":127,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-28",27.25,27.61,27.135,27.38,0.04,19800,{"date":821,"open":822,"high":823,"low":822,"close":806,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":806},"2026-05-27",26.93,27.57,0.25,0.92,22000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":600,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-26",27.08,27.62,27.07,27.12,0.71,59600,{"date":836,"open":767,"high":837,"low":838,"close":822,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":822},"2026-05-22",27.3,26.71,-0.495,-1.8,11200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":232,"percent_change":848,"volume":629,"transactions":9,"vwap":847},"2026-05-21",27.21,27.797,27.141,27.425,0.27,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":118,"volume":856,"transactions":9,"vwap":854},"2026-05-20",27.5,27.59,27.224,27.35,-0.25,12800,{"date":858,"open":859,"high":860,"low":851,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-05-19",27.6,27.97,-0.27,-0.97,10700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-18",28.16,28.37,27.84,27.87,-0.58,-2.04,29700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":205,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-15",28.87,28.91,28.3,28.45,-1.9,79100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":777,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-14",29.14,29.66,28.685,29,-2.82,27300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":490,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-13",28.96,30,28.9,29.84,3.25,14300,{"date":898,"open":899,"high":899,"low":900,"close":893,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-05-12",29.26,28.6,-0.5,-1.7,21600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-11",29.21,29.49,28.989,29.4,0.72,2.51,16400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":310,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-08",28.67,28.89,28.664,28.68,0.24,3400,{"date":922,"open":923,"high":924,"low":900,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-07",29.19,29.309,28.61,-0.34,-1.17,15100,{"date":930,"open":931,"high":932,"low":900,"close":933,"change":600,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-06",29.09,29.18,28.95,0.66,11900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":654,"volume":943,"transactions":9,"vwap":941},"2026-05-05",28.77,28.85,28.486,28.76,0.318,17200,{"date":945,"open":946,"high":886,"low":867,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-04",28.7,28.442,0.092,0.32,15800,{"date":952,"open":900,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-01",28.69,28.31,28.35,-0.151,-0.53,14400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",28.33,28.507,28.055,28.501,0.161,0.57,9700,{"date":969,"open":970,"high":971,"low":961,"close":972,"change":973,"percent_change":949,"volume":974,"transactions":9,"vwap":972},"2026-04-29",28.56,28.92,28.34,0.09,26300,{"date":976,"open":970,"high":970,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-28",27.74,28.25,-0.416,-1.45,51600,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-27",29.29,28.5,28.666,-0.204,-0.71,15600,{"date":991,"open":946,"high":876,"low":970,"close":875,"change":992,"percent_change":261,"volume":993,"transactions":9,"vwap":875},"2026-04-24",-0.055,9000,{"date":995,"open":996,"high":899,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",29.02,28.78,28.925,-0.365,-1.25,16800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":984,"change":185,"percent_change":282,"volume":616,"transactions":9,"vwap":984},"2026-04-22",29.32,29.35,29.201,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-21",29.63,29.25,29.36,-0.29,-0.98,14700,{"date":1016,"open":1009,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":174,"volume":1021,"transactions":9,"vwap":1019},"2026-04-20",29.9,29.43,29.65,-0.11,10600,{"date":1023,"open":1024,"high":1025,"low":884,"close":1026,"change":145,"percent_change":156,"volume":1027,"transactions":9,"vwap":1026},"2026-04-17",29.71,29.85,29.76,17000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1019,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1019},"2026-04-16",29.61,29.68,29.37,0.5,1.72,18600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":696,"volume":802,"transactions":9,"vwap":1040},"2026-04-15",29.6,29.0060005,29.15,-0.47,{"date":1043,"open":1044,"high":1009,"low":1045,"close":1046,"change":792,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-14",29.5,29.338,29.62,0.78,20000,{"date":1050,"open":1051,"high":909,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-13",29.049999,28.998,29.39,0.35,1.21,12100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":499,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-10",28.73,29.23,29.040001,2.25,27400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":926,"percent_change":1070,"volume":819,"transactions":9,"vwap":1069},"2026-04-09",28.44,28.72,28.13,28.4,-1.18,{"date":1072,"open":939,"high":886,"low":1073,"close":1074,"change":456,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-08",28.59,28.74,2.06,32300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":866,"change":740,"percent_change":590,"volume":1082,"transactions":9,"vwap":866},"2026-04-07",28.09,28.18,27.795,12700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-06",28.62,28.2,28.29,-0.31,-1.08,21000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":900,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":900},"2026-04-02",28.26,28.63,28.030001,-0.08,-0.28,18100,{"date":1100,"open":1101,"high":875,"low":1102,"close":918,"change":606,"percent_change":792,"volume":1103,"transactions":9,"vwap":918},"2026-04-01",28.54,28.49,44800,{"date":1105,"open":1068,"high":1106,"low":790,"close":1106,"change":241,"percent_change":722,"volume":1107,"transactions":9,"vwap":1106},"2026-03-31",28.615,8700,{"date":1109,"open":1101,"high":1110,"low":954,"close":1111,"change":22,"percent_change":1112,"volume":912,"transactions":9,"vwap":1111},"2026-03-30",28.66,28.395,0.34,{"date":1114,"open":1115,"high":1116,"low":877,"close":877,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":877},"2026-03-27",28.75,28.8,-0.3,-1.05,28700,{"date":1121,"open":891,"high":886,"low":900,"close":900,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":900},"2026-03-26",-0.797,-2.71,7000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":654,"volume":1131,"transactions":9,"vwap":1129},"2026-03-25",29.28,29.74,29.397,0.327,6500,{"date":1133,"open":939,"high":1134,"low":939,"close":1134,"change":127,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-24",29.07,0.03,4300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-23",28.98,29.13,28.71,29.059999,0.84,2.98,13300,{"date":1147,"open":1148,"high":933,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1056,"transactions":9,"vwap":1149},"2026-03-20",28.82,28.22,-0.59,-2.05,{"date":1153,"open":931,"high":931,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-19",28.505,28.81,0.29,1.02,17900,{"date":1160,"open":886,"high":1161,"low":955,"close":1162,"change":270,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-18",29.018999,28.52,-2.09,49400,{"date":1166,"open":1167,"high":1167,"low":996,"close":1140,"change":1041,"percent_change":696,"volume":974,"transactions":9,"vwap":1140},"2026-03-17",29.44,{"date":1169,"open":1170,"high":1038,"low":1171,"close":1038,"change":156,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1038},"2026-03-16",29.38,29.077,1.27,17300,{"date":1175,"open":906,"high":909,"low":1176,"close":1060,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1060},"2026-03-13",29.12,0.06,0.21,9100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":155,"percent_change":607,"volume":1186,"transactions":9,"vwap":1185},"2026-03-12",29.31,29.41,29.094999,29.17,15400,{"date":1188,"open":1189,"high":1060,"low":875,"close":931,"change":934,"percent_change":1190,"volume":1173,"transactions":9,"vwap":931},"2026-03-11",28.99,2.32,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-10",27.95,28.676,28.43,0.56,2.01,13400,{"date":1200,"open":851,"high":1201,"low":851,"close":869,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":869},"2026-03-09",28.21,0.7,2.58,29500,{"date":1206,"open":1207,"high":782,"low":1207,"close":1208,"change":1209,"percent_change":801,"volume":1210,"transactions":9,"vwap":1208},"2026-03-06",26.59,27.17,0.4,10100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1213,"change":137,"percent_change":926,"volume":1216,"transactions":9,"vwap":1213},"2026-03-05",26.77,27.331,26.5,7600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1098,"transactions":9,"vwap":1222},"2026-03-04",26.75,27.049999,26.57,26.86,0.18,0.67,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":802,"transactions":9,"vwap":1228},"2026-03-03",26.42,26.68,26.025,-0.7,-2.56,{"date":1233,"open":832,"high":1234,"low":832,"close":817,"change":1235,"percent_change":1235,"volume":1236,"transactions":9,"vwap":817},"2026-03-02",27.406,0,4500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":817,"change":261,"percent_change":1242,"volume":1243,"transactions":9,"vwap":817},"2026-02-27",27.33,27.52,27.16,-0.69,7200,{"date":1245,"open":830,"high":830,"low":1246,"close":823,"change":215,"percent_change":1247,"volume":1248,"transactions":9,"vwap":823},"2026-02-26",27.14,-2.65,14500,{"date":1250,"open":1086,"high":1251,"low":1252,"close":1251,"change":145,"percent_change":1253,"volume":1236,"transactions":9,"vwap":1251},"2026-02-25",28.32,28.1,0.39,{"date":1255,"open":1256,"high":867,"low":1079,"close":1201,"change":1257,"percent_change":328,"volume":1258,"transactions":9,"vwap":1201},"2026-02-24",28.153,0.13,3900,{"date":1260,"open":955,"high":955,"low":1261,"close":1262,"change":1020,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-23",28.01,28.08,-0.39,7700,{"date":1266,"open":852,"high":1201,"low":852,"close":788,"change":642,"percent_change":1223,"volume":1267,"transactions":9,"vwap":788},"2026-02-20",23700,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":311,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",28.15,27.81,28.14,0.084,22800,{"date":1276,"open":1277,"high":1278,"low":1261,"close":1279,"change":1280,"percent_change":1281,"volume":1098,"transactions":9,"vwap":1279},"2026-02-18",28.07,28.27,28.056,0.166,0.6,{"date":1283,"open":1284,"high":925,"low":1284,"close":1285,"change":145,"percent_change":1209,"volume":1119,"transactions":9,"vwap":1285},"2026-02-17",27.77,27.89,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":291,"volume":732,"transactions":9,"vwap":1291},"2026-02-13",27.79,28.059999,27.558,27.78,-0.159,{"date":1294,"open":1087,"high":1295,"low":1296,"close":1297,"change":956,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-12",28.47,27.83,27.939,-0.54,15200,{"date":1301,"open":1302,"high":1303,"low":1285,"close":1079,"change":824,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1079},"2026-02-11",28.02,28.255,0.9,20800,{"date":1307,"open":790,"high":1302,"low":799,"close":868,"change":155,"percent_change":1156,"volume":1308,"transactions":9,"vwap":868},"2026-02-10",26900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1235,"percent_change":1235,"volume":1315,"transactions":9,"vwap":1314},"2026-02-09",27.69,28.014999,27.53,27.76,23200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1314,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2026-02-06",27.49,27.88,27.44,1.01,3.78,22300,{"date":1325,"open":1326,"high":829,"low":838,"close":1219,"change":1327,"percent_change":310,"volume":1328,"transactions":9,"vwap":1219},"2026-02-05",26.959,0.02,72100,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":214,"percent_change":1334,"volume":1119,"transactions":9,"vwap":1333},"2026-02-04",27.19,26.63,26.73,-0.63,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1337,"change":1340,"percent_change":1020,"volume":1341,"transactions":9,"vwap":1337},"2026-02-03",26.9,26.924,26.292,-0.03,78300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":822,"change":1012,"percent_change":1347,"volume":1348,"transactions":9,"vwap":822},"2026-02-02",26.99,27.01,26.7,-1.07,65600,{"date":1350,"open":1351,"high":1352,"low":807,"close":1353,"change":1354,"percent_change":696,"volume":1107,"transactions":9,"vwap":1353},"2026-01-30",27.56,27.609,27.22,-0.441,{"date":1356,"open":1357,"high":1357,"low":851,"close":1358,"change":1359,"percent_change":988,"volume":601,"transactions":9,"vwap":1358},"2026-01-29",27.91,27.661,-0.199,{"date":1361,"open":1095,"high":1095,"low":1362,"close":1363,"change":1257,"percent_change":514,"volume":1216,"transactions":9,"vwap":1363},"2026-01-28",27.73,27.86,{"date":1365,"open":860,"high":1366,"low":1367,"close":1362,"change":1368,"percent_change":973,"volume":715,"transactions":9,"vwap":1362},"2026-01-27",28.182,27.528,0.025,{"date":1370,"open":823,"high":790,"low":851,"close":1371,"change":614,"percent_change":1230,"volume":967,"transactions":9,"vwap":1371},"2026-01-26",27.705,{"date":1373,"open":1288,"high":791,"low":1314,"close":791,"change":1374,"percent_change":376,"volume":1375,"transactions":9,"vwap":791},"2026-01-23",0.107,13100,{"date":1377,"open":1291,"high":1378,"low":859,"close":1379,"change":1380,"percent_change":1202,"volume":1381,"transactions":9,"vwap":1379},"2026-01-22",27.957,27.793,0.193,5900,{"date":1383,"open":776,"high":1384,"low":837,"close":859,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":859},"2026-01-21",27.65,0.48,1.77,10300,{"date":1389,"open":1390,"high":1391,"low":767,"close":832,"change":957,"percent_change":1392,"volume":1393,"transactions":9,"vwap":832},"2026-01-20",27.4,27.637,-1.92,31800,{"date":1395,"open":868,"high":1396,"low":823,"close":1384,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1384},"2026-01-16",28.554,-0.419,-1.49,14200,{"date":1401,"open":1262,"high":788,"low":1402,"close":1403,"change":1404,"percent_change":1253,"volume":1405,"transactions":9,"vwap":1403},"2026-01-15",27.821,28.069,0.109,2200,{"date":1407,"open":1270,"high":1270,"low":1408,"close":1409,"change":926,"percent_change":1410,"volume":967,"transactions":9,"vwap":1409},"2026-01-14",27.8,27.96,-1.2,{"date":1412,"open":946,"high":946,"low":1068,"close":877,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":877},"2026-01-13",-0.21,-0.74,33700,{"date":1417,"open":1418,"high":1094,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-12",28,28.51,0.772,2.78,17500,{"date":1424,"open":1425,"high":1363,"low":830,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-09",27.85,27.738,-0.072,-0.26,5700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1271,"change":311,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1271},"2026-01-08",27.72,27.94,27.615,1.09,14100,{"date":1438,"open":781,"high":1439,"low":854,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-07",27.713,27.51,-0.217,-0.78,32600,{"date":1445,"open":1357,"high":860,"low":1358,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-06",27.727,-0.043,-0.15,21300,{"date":1451,"open":1357,"high":1357,"low":837,"close":1284,"change":740,"percent_change":1041,"volume":1076,"transactions":9,"vwap":1284},"2026-01-05",{"date":1453,"open":799,"high":791,"low":1440,"close":791,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":791},"2026-01-02",0.91,3.37,21700,{"date":1458,"open":1313,"high":1313,"low":1333,"close":1344,"change":957,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1344},"2025-12-31",-1.93,25400,{"date":1462,"open":852,"high":797,"low":1240,"close":1240,"change":1177,"percent_change":241,"volume":863,"transactions":9,"vwap":1240},"2025-12-30",{"date":1464,"open":830,"high":830,"low":814,"close":796,"change":1088,"percent_change":1465,"volume":1466,"transactions":9,"vwap":796},"2025-12-29",-1.12,12300,{"date":1468,"open":806,"high":1284,"low":807,"close":1284,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1284},"2025-12-26",0.74,2.74,6200,{"date":1473,"open":1208,"high":1474,"low":1475,"close":1475,"change":1340,"percent_change":1020,"volume":1476,"transactions":9,"vwap":1475},"2025-12-24",27.226,27.030001,3200,{"date":1478,"open":1246,"high":844,"low":1220,"close":1479,"change":1263,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-23",27.059999,-1.42,19200,{"date":1483,"open":859,"high":859,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-22",27.186,27.45,-0.2,-0.72,6800,{"date":1490,"open":805,"high":1384,"low":1491,"close":1384,"change":966,"percent_change":1492,"volume":1179,"transactions":9,"vwap":1384},"2025-12-19",27.237,2.1,{"date":1494,"open":1220,"high":1495,"low":1222,"close":829,"change":818,"percent_change":498,"volume":1496,"transactions":9,"vwap":829},"2025-12-18",27.218,28900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":127,"percent_change":818,"volume":1503,"transactions":9,"vwap":1502},"2025-12-17",27.24,27.31,26.96,27.040001,13700,{"date":1505,"open":832,"high":1506,"low":822,"close":1475,"change":1507,"percent_change":714,"volume":1076,"transactions":9,"vwap":1475},"2025-12-16",27.26,-0.36,{"date":1509,"open":1510,"high":1511,"low":1353,"close":1512,"change":1513,"percent_change":1514,"volume":601,"transactions":9,"vwap":1512},"2025-12-15",27.54,27.775,27.39,-0.209,-0.76,{"date":1516,"open":799,"high":1425,"low":851,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-12",27.599,-0.123,-0.44,5600,{"date":1522,"open":1314,"high":1523,"low":851,"close":1524,"change":1525,"percent_change":810,"volume":1387,"transactions":9,"vwap":1524},"2025-12-11",27.807,27.722,-0.118,{"date":1527,"open":1528,"high":791,"low":1528,"close":868,"change":1529,"percent_change":1507,"volume":1530,"transactions":9,"vwap":868},"2025-12-10",27.555,-0.1,7300,{"date":1532,"open":1193,"high":1193,"low":1291,"close":1433,"change":1088,"percent_change":49,"volume":1258,"transactions":9,"vwap":1433},"2025-12-09",{"date":1534,"open":1535,"high":1278,"low":1536,"close":978,"change":818,"percent_change":1537,"volume":1538,"transactions":9,"vwap":978},"2025-12-08",28.12,27.981,0.14,54000,{"date":1540,"open":1262,"high":954,"low":1262,"close":1201,"change":1541,"percent_change":1542,"volume":697,"transactions":9,"vwap":1201},"2025-12-05",0.367,1.32,{"date":1544,"open":1288,"high":1545,"low":1288,"close":1546,"change":1547,"percent_change":934,"volume":1548,"transactions":9,"vwap":1546},"2025-12-04",28.040001,27.843,0.183,2000,{"date":1550,"open":799,"high":1262,"low":1551,"close":1552,"change":194,"percent_change":615,"volume":1553,"transactions":9,"vwap":1552},"2025-12-03",27.34,27.66,109200,{"date":1555,"open":1409,"high":1556,"low":1285,"close":1285,"change":861,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1285},"2025-12-02",28.447,-0.96,45100,{"date":1560,"open":972,"high":1561,"low":1418,"close":866,"change":261,"percent_change":783,"volume":1562,"transactions":9,"vwap":866},"2025-12-01",28.577,113900,{"date":1564,"open":955,"high":1101,"low":877,"close":955,"change":1565,"percent_change":1047,"volume":1145,"transactions":9,"vwap":955},"2025-11-28",0.219,{"date":1567,"open":1149,"high":1073,"low":1568,"close":1568,"change":1569,"percent_change":590,"volume":1570,"transactions":9,"vwap":1568},"2025-11-26",28.131,-0.129,2800,{"date":1572,"open":877,"high":1069,"low":1573,"close":1093,"change":1574,"percent_change":910,"volume":1575,"transactions":9,"vwap":1093},"2025-11-25",28.065001,0.201,43700,{"date":1577,"open":1357,"high":978,"low":797,"close":1578,"change":1579,"percent_change":1386,"volume":1580,"transactions":9,"vwap":1578},"2025-11-24",28.059,0.489,7400,{"date":1582,"open":1500,"high":1583,"low":1584,"close":823,"change":1327,"percent_change":310,"volume":1585,"transactions":9,"vwap":823},"2025-11-21",27.635,27.13,15700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1158,"transactions":9,"vwap":1590},"2025-11-20",28.38,28.386,27.55,-0.954,-3.35,{"date":1594,"open":1595,"high":1141,"low":1596,"close":1597,"change":1598,"percent_change":118,"volume":1599,"transactions":9,"vwap":1597},"2025-11-19",28.55,28.36,28.504,-0.263,5300,{"date":1601,"open":997,"high":1602,"low":1162,"close":1603,"change":338,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-18",29.11,28.767,-1.3,41400,{"date":1607,"open":1044,"high":1608,"low":1176,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-17",30.02,29.147,-0.433,-1.46,19700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":205,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-14",29.7,30.1,29.57,29.58,-1.83,59000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":590,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-13",30.82,31.025,30.094999,30.13,-1.5,111400,{"date":1630,"open":1631,"high":1632,"low":1616,"close":1633,"change":59,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-12",30.61,31.2,30.59,-1.29,58600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":824,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-11",31.15,31.25,30.49,30.99,0.81,135100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":950,"transactions":9,"vwap":1649},"2025-11-10",30.4,30.845,30.26,30.74,0.49,1.62,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":926,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-07",30.43,30.68,29.888,30.25,-1.11,42000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1633,"change":1054,"percent_change":571,"volume":1665,"transactions":9,"vwap":1633},"2025-11-06",30.5,31.0049992,30.355,75500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-05",30.09,30.33,29.79,30.24,0.535,1.8,71600,{"date":1676,"open":1677,"high":1678,"low":1038,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-04",29.91,30.446,29.705,-0.775,-2.54,87900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-03",30.55,30.847,30.2,30.48,0.205,0.68,43500,{"date":1693,"open":1671,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":270,"volume":811,"transactions":9,"vwap":1696},"2025-10-31",30.455,29.725,30.275,-0.185,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1442,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-30",31.049999,30.456,30.46,-2.5,61100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-29",30.95,31.322,30.655,31.24,0.836,2.75,191000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":145,"volume":1179,"transactions":9,"vwap":1719},"2025-10-28",30.36,30.54,30.27,30.404,0.034,{"date":1722,"open":1723,"high":1641,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-27",30.58,30.11,30.37,0.393,1.31,138200,{"date":1730,"open":1677,"high":1731,"low":1183,"close":1732,"change":1733,"percent_change":1253,"volume":1734,"transactions":9,"vwap":1732},"2025-10-24",30.258,29.977,0.117,105600,{"date":1736,"open":1046,"high":1737,"low":1738,"close":1739,"change":412,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-23",29.88,29.335,29.86,1.39,148800,{"date":1743,"open":1044,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1347,"volume":1748,"transactions":9,"vwap":1746},"2025-10-22",29.845,29.212,29.45,-0.32,117800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1235,"percent_change":1235,"volume":1755,"transactions":9,"vwap":1754},"2025-10-21",29.82,30.357,28.88,29.77,44500,{"date":1757,"open":1758,"high":1759,"low":996,"close":1754,"change":1257,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1754},"2025-10-20",29.54,29.93,0.44,74900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1764,"change":988,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1764},"2025-10-17",29.64,29.738,29.205,-2.34,167400,{"date":1770,"open":1771,"high":1772,"low":1737,"close":1773,"change":1235,"percent_change":1235,"volume":1774,"transactions":9,"vwap":1773},"2025-10-16",30.28,30.817,30.35,151000,{"date":1776,"open":1017,"high":1777,"low":1017,"close":1773,"change":966,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1773},"2025-10-15",30.71,1.91,100600,{"date":1781,"open":1046,"high":1782,"low":1005,"close":1783,"change":957,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-14",30.265,29.78,-1.75,70000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-13",30.32,30.97,30.105,30.31,1.17,4.02,130200,{"date":1796,"open":1639,"high":1639,"low":1134,"close":883,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":883},"2025-10-10",-2.3,-7.32,231600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":80,"volume":1460,"transactions":9,"vwap":1805},"2025-10-09",31.79,31.87,31.314,31.44,-0.43,{"date":1808,"open":1809,"high":1810,"low":1805,"close":1803,"change":1112,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1803},"2025-10-08",31.66,32.12,1.08,94000,{"date":1814,"open":1815,"high":25,"low":1816,"close":1817,"change":1806,"percent_change":80,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",31.8,31.363,31.53,145400,{"date":1820,"open":1821,"high":1822,"low":1817,"close":1823,"change":136,"percent_change":445,"volume":1824,"transactions":9,"vwap":1823},"2025-10-06",32.099998,32.152,31.96,120900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":428,"volume":1832,"transactions":9,"vwap":1830},"2025-10-03",32.61,32.616,31.91,31.98,-0.535,100700,{"date":1834,"open":1835,"high":35,"low":1836,"close":1837,"change":1838,"percent_change":1281,"volume":1839,"transactions":9,"vwap":1837},"2025-10-02",32.92,32.19,32.515,0.195,45300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":146,"percent_change":28,"volume":1845,"transactions":9,"vwap":1843},"2025-10-01",32.16,32.32,31.75,208800,{"date":1847,"open":1848,"high":1836,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-30",31.5,31.43,31.81,0.564,1.81,35600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-29",31.41,31.47,30.91,31.246,0.276,0.89,82200,{"date":1864,"open":1865,"high":1866,"low":1717,"close":1789,"change":338,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1789},"2025-09-26",31.08,31.29,-1.21,70900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-25",31.07,31.48,31,31.35,0.99,3.26,7500,{"date":1879,"open":1702,"high":1880,"low":1773,"close":1716,"change":1881,"percent_change":1385,"volume":1882,"transactions":9,"vwap":1716},"2025-09-24",31.063,0.144,17600,{"date":1884,"open":1616,"high":1885,"low":1759,"close":1886,"change":1887,"percent_change":251,"volume":670,"transactions":9,"vwap":1886},"2025-09-23",30.569,30.216,-0.054,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1718,"change":1507,"percent_change":1070,"volume":1893,"transactions":9,"vwap":1718},"2025-09-22",30.78,31.17,30.22,27800,{"date":1895,"open":1777,"high":1777,"low":1896,"close":1897,"change":155,"percent_change":653,"volume":1471,"transactions":9,"vwap":1897},"2025-09-19",30.571,30.63,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1685,"change":662,"percent_change":175,"volume":1903,"transactions":9,"vwap":1685},"2025-09-18",30.57,30.835,30.403,44000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1871,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1871},"2025-09-17",30.87,31.238,30.6,0.778,2.57,160100,{"date":1913,"open":1759,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":966,"volume":1918,"transactions":9,"vwap":1916},"2025-09-16",30.375,29.83,30.292,0.172,79400,{"date":1920,"open":1921,"high":1922,"low":1751,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-15",29.87,30.29,30.12,0.59,2,125100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":214,"percent_change":291,"volume":1933,"transactions":9,"vwap":1932},"2025-09-12",29.52,29.675,29.175,29.53,56000,{"date":1935,"open":906,"high":1936,"low":1937,"close":1615,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1615},"2025-09-11",29.8,29.01,1.05,3.66,171600,{"date":1942,"open":1176,"high":1176,"low":1943,"close":1944,"change":1945,"percent_change":428,"volume":1946,"transactions":9,"vwap":1944},"2025-09-10",28.64,28.65,-0.48,74400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1140,"change":1135,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1140},"2025-09-09",29.1,29.699,28.97,0.1,102300,{"date":1955,"open":1061,"high":1010,"low":1956,"close":1949,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1949},"2025-09-08",28.879,0.342,1.19,67900,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-05",29.030001,28.57,28.758,0.578,2.05,86100,{"date":1969,"open":1970,"high":1944,"low":1408,"close":1080,"change":1041,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1080},"2025-09-04",28.11,-1.64,120300,{"date":1974,"open":1963,"high":1975,"low":1252,"close":1944,"change":1976,"percent_change":642,"volume":1977,"transactions":9,"vwap":1944},"2025-09-03",29.08,0.015,10400,{"date":1979,"open":1086,"high":1944,"low":1252,"close":1980,"change":1981,"percent_change":136,"volume":1982,"transactions":9,"vwap":1980},"2025-09-02",28.635,-0.005,14000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1943,"change":740,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1943},"2025-08-29",28.86,29.184,28.498,-0.45,65400,{"date":1991,"open":1101,"high":1032,"low":1251,"close":938,"change":23,"percent_change":1992,"volume":1993,"transactions":9,"vwap":938},"2025-08-28",1.59,5100,{"date":1995,"open":1596,"high":933,"low":1996,"close":1251,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1251},"2025-08-27",28.24,-0.95,-3.25,34800,{"date":2001,"open":1182,"high":1128,"low":1766,"close":2002,"change":600,"percent_change":70,"volume":2003,"transactions":9,"vwap":2002},"2025-08-26",29.27,99600,{"date":2005,"open":899,"high":2006,"low":946,"close":1975,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1975},"2025-08-25",29.3,0.122,0.42,139500,{"date":2011,"open":1141,"high":2012,"low":1087,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-22",29.434,28.958,0.873,3.11,20200,{"date":2018,"open":1261,"high":2019,"low":2020,"close":2021,"change":1368,"percent_change":973,"volume":2022,"transactions":9,"vwap":2021},"2025-08-21",28.227,27.802,28.084999,23400,{"date":2024,"open":1296,"high":1289,"low":815,"close":1289,"change":763,"percent_change":966,"volume":2025,"transactions":9,"vwap":1289},"2025-08-20",6700,{"date":2027,"open":978,"high":978,"low":790,"close":791,"change":2028,"percent_change":1257,"volume":2029,"transactions":9,"vwap":791},"2025-08-19",0.036,40100,{"date":2031,"open":2032,"high":1418,"low":1291,"close":2033,"change":2034,"percent_change":2035,"volume":1136,"transactions":9,"vwap":2033},"2025-08-18",27.92,27.864,0.369,1.34,{"date":2037,"open":2038,"high":797,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1476,"transactions":9,"vwap":2040},"2025-08-15",27.68,27.463,27.495,0.354,1.3,{"date":2044,"open":1241,"high":1500,"low":2045,"close":846,"change":2046,"percent_change":2047,"volume":1599,"transactions":9,"vwap":846},"2025-08-14",26.953,-0.549,-1.98,{"date":2049,"open":2050,"high":877,"low":2051,"close":1311,"change":1177,"percent_change":241,"volume":2052,"transactions":9,"vwap":1311},"2025-08-13",27.63,27.58,4400,{"date":2054,"open":852,"high":1552,"low":2055,"close":2050,"change":2056,"percent_change":870,"volume":2057,"transactions":9,"vwap":2050},"2025-08-12",27.28,-0.16,49100,{"date":2059,"open":1319,"high":1285,"low":1552,"close":1288,"change":2060,"percent_change":445,"volume":2061,"transactions":9,"vwap":1288},"2025-08-11",-0.017,2900,{"date":2063,"open":1313,"high":1296,"low":2064,"close":1523,"change":2065,"percent_change":1938,"volume":1014,"transactions":9,"vwap":1523},"2025-08-08",27.503,0.288,{"date":2067,"open":2068,"high":797,"low":2069,"close":2070,"change":965,"percent_change":1924,"volume":601,"transactions":9,"vwap":2070},"2025-08-07",27.64,27.36,27.519,{"date":2072,"open":2073,"high":1351,"low":2074,"close":2075,"change":2076,"percent_change":1263,"volume":1429,"transactions":9,"vwap":2075},"2025-08-06",27.42,27.161,27.358,-0.107,{"date":2078,"open":1440,"high":797,"low":817,"close":2079,"change":2080,"percent_change":412,"volume":1236,"transactions":9,"vwap":2079},"2025-08-05",27.465,0.113,{"date":2082,"open":776,"high":830,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-04",27.335,27.352,0.379,1.41,4600,{"date":2089,"open":1501,"high":2090,"low":2091,"close":2092,"change":713,"percent_change":522,"volume":2093,"transactions":9,"vwap":2092},"2025-08-01",27.148,26.83,26.973,5200,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":1945,"volume":2100,"transactions":9,"vwap":2098},"2025-07-31",27.15,27.99,27.309,-0.131,10200,{"date":2102,"open":1552,"high":1552,"low":1500,"close":1320,"change":988,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1320},"2025-07-30",-2.52,11100,{"date":2106,"open":1944,"high":997,"low":1068,"close":1270,"change":1529,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1270},"2025-07-29",-0.35,11700,{"date":2110,"open":1069,"high":2111,"low":978,"close":978,"change":2112,"percent_change":1867,"volume":1471,"transactions":9,"vwap":978},"2025-07-28",28.488,-0.345,{"date":2114,"open":1419,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":163,"volume":2119,"transactions":9,"vwap":2117},"2025-07-25",28.655,28.281,28.595,-0.063,13600,{"date":2121,"open":1595,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":412,"volume":1258,"transactions":9,"vwap":2124},"2025-07-24",28.818,28.493,28.658,0.118,{"date":2127,"open":1141,"high":1141,"low":1162,"close":1101,"change":214,"percent_change":1150,"volume":2087,"transactions":9,"vwap":1101},"2025-07-23",{"date":2129,"open":1291,"high":1141,"low":1291,"close":1141,"change":70,"percent_change":1190,"volume":2130,"transactions":9,"vwap":1141},"2025-07-22",25300,{"date":2132,"open":1272,"high":1996,"low":815,"close":1289,"change":642,"percent_change":1223,"volume":1691,"transactions":9,"vwap":1289},"2025-07-21",{"date":2134,"open":1262,"high":1272,"low":1357,"close":1261,"change":2135,"percent_change":2136,"volume":1993,"transactions":9,"vwap":1261},"2025-07-18",0.227,0.82,{"date":2138,"open":854,"high":869,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-17",27.345,27.783,0.433,1.58,8600,{"date":2145,"open":796,"high":796,"low":775,"close":854,"change":2146,"percent_change":1971,"volume":2147,"transactions":9,"vwap":854},"2025-07-16",-0.455,49300,{"date":2149,"open":1284,"high":2097,"low":1528,"close":2150,"change":2151,"percent_change":1852,"volume":1436,"transactions":9,"vwap":2150},"2025-07-15",27.805,0.493,{"date":2153,"open":1320,"high":1320,"low":831,"close":2154,"change":1253,"percent_change":2155,"volume":1264,"transactions":9,"vwap":2154},"2025-07-14",27.312,1.45,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":848,"volume":2163,"transactions":9,"vwap":2161},"2025-07-11",26.82,27.02,26.748,26.922,0.072,6600,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":499,"volume":2061,"transactions":9,"vwap":2168},"2025-07-10",26.88,26.685,26.85,0.17,{"date":2171,"open":838,"high":2172,"low":2173,"close":1228,"change":2174,"percent_change":185,"volume":2175,"transactions":9,"vwap":1228},"2025-07-09",26.964,26.442,-0.019,19400,{"date":2177,"open":2158,"high":2158,"low":2178,"close":2179,"change":1547,"percent_change":731,"volume":2180,"transactions":9,"vwap":2179},"2025-07-08",26.456,26.699,6400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1020,"volume":2188,"transactions":9,"vwap":2186},"2025-07-07",26.54,26.66,26.39,26.516,-0.028,10000,{"date":2190,"open":2191,"high":1346,"low":2191,"close":2192,"change":2193,"percent_change":490,"volume":2194,"transactions":9,"vwap":2192},"2025-07-03",26.38,26.544,0.248,4200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1202,"volume":2202,"transactions":9,"vwap":2200},"2025-07-02",26.049999,26.32,25.92,26.296,0.184,40000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":762,"percent_change":763,"volume":629,"transactions":9,"vwap":2208},"2025-07-01",26.08,26.208,25.88,26.112,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":70,"volume":1179,"transactions":9,"vwap":2214},"2025-06-30",25.97,26.4,25.74,26.07,0.168,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1136,"transactions":9,"vwap":2221},"2025-06-27",26.030001,26.303,25.73,25.902,-0.266,-1.02,{"date":2225,"open":2226,"high":2212,"low":2226,"close":2227,"change":2228,"percent_change":224,"volume":2229,"transactions":9,"vwap":2227},"2025-06-26",26.059999,26.168,-0.202,1700,{"date":2231,"open":2232,"high":2185,"low":2233,"close":2234,"change":1368,"percent_change":973,"volume":1136,"transactions":9,"vwap":2234},"2025-06-25",26.33,26.24,26.37,{"date":2236,"open":2214,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":636,"transactions":9,"vwap":2239},"2025-06-24",26.47,26.042,26.345,0.685,2.67,{"date":2243,"open":709,"high":2226,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-06-23",25.3,25.66,0.361,1.43,44100,{"date":2250,"open":2251,"high":2237,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1375,"transactions":9,"vwap":2253},"2025-06-20",25.55,25.26,25.299,-0.403,-1.57,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":205,"volume":2263,"transactions":9,"vwap":2261},"2025-06-18",25.72,25.98,25.358,25.702,-0.143,3500,{"date":2265,"open":2266,"high":2267,"low":2258,"close":2268,"change":2269,"percent_change":1334,"volume":2270,"transactions":9,"vwap":2268},"2025-06-17",25.87,26.042999,25.845,-0.165,4000,{"date":2272,"open":2273,"high":1207,"low":2274,"close":2275,"change":2276,"percent_change":687,"volume":1381,"transactions":9,"vwap":2275},"2025-06-16",26.13,25.834,26.01,0.196,{"date":2278,"open":745,"high":2279,"low":2258,"close":2280,"change":2281,"percent_change":840,"volume":1124,"transactions":9,"vwap":2280},"2025-06-13",26.26,25.814,-0.472,{"date":2283,"open":2284,"high":2212,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-12",26.225,26.2,26.286,-0.277,-1.04,4800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1033,"volume":2297,"transactions":9,"vwap":2295},"2025-06-11",26.8,26.955,26.474,26.563,0.131,37300,{"date":2299,"open":1207,"high":1207,"low":2300,"close":2301,"change":2302,"percent_change":919,"volume":2303,"transactions":9,"vwap":2301},"2025-06-10",26.19,26.432,0.062,43000,{"date":2305,"open":2285,"high":2306,"low":2275,"close":2234,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2234},"2025-06-09",26.43,0.442,1.7,13900,{"date":2311,"open":2259,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1198,"transactions":9,"vwap":2314},"2025-06-06",26.3,25.677,25.928,-0.147,-0.56,{"date":2318,"open":2319,"high":1215,"low":719,"close":2320,"change":2321,"percent_change":848,"volume":2322,"transactions":9,"vwap":2320},"2025-06-05",26.48,26.075001,0.069,32100,{"date":2324,"open":2325,"high":1215,"low":2326,"close":2327,"change":2328,"percent_change":1811,"volume":1993,"transactions":9,"vwap":2327},"2025-06-04",26.040001,25.6,26.0060005,0.277,{"date":2330,"open":2266,"high":2266,"low":2331,"close":2332,"change":2333,"percent_change":1542,"volume":674,"transactions":9,"vwap":2332},"2025-06-03",25.611,25.729,0.335,{"date":2335,"open":2251,"high":2251,"low":2336,"close":2337,"change":2338,"percent_change":1177,"volume":1405,"transactions":9,"vwap":2337},"2025-06-02",25.28,25.394,0.014,{"date":2340,"open":2341,"high":2341,"low":2244,"close":2342,"change":2343,"percent_change":175,"volume":643,"transactions":9,"vwap":2342},"2025-05-30",26.034,25.38,-0.431,{"date":2345,"open":2266,"high":2319,"low":2346,"close":2347,"change":2348,"percent_change":1253,"volume":655,"transactions":9,"vwap":2347},"2025-05-29",25.62,25.811,0.101,{"date":2350,"open":720,"high":2351,"low":2352,"close":2353,"change":2107,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-28",25.86,25.492,25.71,-1.34,32500,{"date":2357,"open":2214,"high":2358,"low":2359,"close":2226,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2226},"2025-05-27",26.35,25.78,-0.774,-2.88,63200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":855,"volume":2369,"transactions":9,"vwap":2367},"2025-05-23",26.65,26.958,26.834,-0.068,3700,{"date":2371,"open":1345,"high":831,"low":2372,"close":2373,"change":2374,"percent_change":1480,"volume":2375,"transactions":9,"vwap":2373},"2025-05-22",26.771,26.902,-0.388,3600,{"date":2377,"open":1208,"high":1311,"low":1208,"close":2378,"change":2008,"percent_change":2379,"volume":1877,"transactions":9,"vwap":2378},"2025-05-21",27.29,1.56,{"date":2381,"open":767,"high":767,"low":2382,"close":2383,"change":600,"percent_change":833,"volume":2384,"transactions":9,"vwap":2383},"2025-05-20",26.741,26.87,6100,{"date":2386,"open":1228,"high":1228,"low":2387,"close":1228,"change":2388,"percent_change":1178,"volume":1599,"transactions":9,"vwap":1228},"2025-05-19",26.16,0.055,{"date":2390,"open":1332,"high":2391,"low":2212,"close":2392,"change":2169,"percent_change":499,"volume":2393,"transactions":9,"vwap":2392},"2025-05-16",26.747,26.625,3100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1347,"volume":2229,"transactions":9,"vwap":2399},"2025-05-15",26.404,26.731,26.383,26.455,-0.285,{"date":2402,"open":2166,"high":1501,"low":2403,"close":2404,"change":2405,"percent_change":23,"volume":2406,"transactions":9,"vwap":2404},"2025-05-14",26.732,26.74,0.119,8100,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1428,"volume":764,"transactions":9,"vwap":2411},"2025-05-13",26.02,26.709,26.621,-0.069,{"date":2414,"open":2415,"high":1337,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":697,"transactions":9,"vwap":2417},"2025-05-12",26.79,26.31,26.69,1.019,3.97,{"date":2421,"open":710,"high":2409,"low":744,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-09",25.671,-0.105,-0.41,9500,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2022,"transactions":9,"vwap":2430},"2025-05-08",25.37,25.868,25.776,0.444,1.75,{"date":2434,"open":2435,"high":2245,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2087,"transactions":9,"vwap":2437},"2025-05-07",25.4,25.246,25.332,-0.459,-1.78,{"date":2441,"open":2326,"high":2442,"low":2326,"close":2443,"change":1881,"percent_change":1196,"volume":2444,"transactions":9,"vwap":2443},"2025-05-06",26.118,25.791,120500,{"date":2446,"open":720,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1507,"volume":1977,"transactions":9,"vwap":2449},"2025-05-05",25.91,25.435,25.647,-0.093,{"date":2452,"open":768,"high":2453,"low":2454,"close":2213,"change":490,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2213},"2025-05-02",25.788,25.54,3.79,20100,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1537,"volume":2462,"transactions":9,"vwap":2460},"2025-05-01",24.99,24.8,0.035,1200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":155,"volume":1580,"transactions":9,"vwap":2468},"2025-04-30",24.903,24.95,24.71,24.765,0.021,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":215,"volume":2061,"transactions":9,"vwap":2474},"2025-04-29",24.18,24.898,24.744,-0.187,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":498,"volume":2482,"transactions":9,"vwap":2480},"2025-04-28",25.14,24.79,24.931,0.038,1800,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":1359,"percent_change":2488,"volume":920,"transactions":9,"vwap":2487},"2025-04-25",25.58,24.855,24.893,-0.79,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1442,"volume":1599,"transactions":9,"vwap":2493},"2025-04-24",25.39,24.88,25.091999,-0.198,{"date":39,"open":2496,"high":2497,"low":2498,"close":2499,"change":919,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},25.049999,25.445,24.698,25.29,0.96,70500,{"status":2503,"indices":2504,"watchlist":2542,"sectors":2563,"benchmarks":2610},"success",[2505,2511,2518,2524,2530,2536],{"symbol":2506,"name":2507,"price":2508,"change":2509,"pct_change":934,"is_up":11,"sparkline":2510,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":2516,"is_up":11,"sparkline":2517,"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":2519,"name":2520,"price":2521,"change":2522,"pct_change":1223,"is_up":11,"sparkline":2523,"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":2525,"name":2526,"price":2527,"change":2528,"pct_change":1938,"is_up":11,"sparkline":2529,"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":2531,"name":2532,"price":2533,"change":2534,"pct_change":934,"is_up":11,"sparkline":2535,"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":2537,"name":2538,"price":2539,"change":1178,"pct_change":2540,"is_up":11,"sparkline":2541,"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",[2543,2550,2556],{"symbol":2544,"name":2545,"price":2546,"change":2547,"pct_change":2548,"is_up":11,"sparkline":2549,"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":2551,"name":2552,"price":2553,"change":252,"pct_change":282,"is_up":2554,"sparkline":2555,"date":5},"AAPL","Apple Inc",332.89,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2557,"name":2558,"price":2559,"change":2560,"pct_change":2561,"is_up":11,"sparkline":2562,"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",[2564,2568,2573,2577,2581,2586,2590,2594,2598,2602,2606],{"name":2565,"etf":2566,"change":1196,"price":2567,"is_up":11},"Technology","XLK",200.93,{"name":2569,"etf":2570,"change":2571,"price":2572,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2574,"etf":2575,"change":910,"price":2576,"is_up":11},"Healthcare","XLV",167.37,{"name":2578,"etf":2579,"change":1054,"price":2580,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2582,"etf":2583,"change":2584,"price":2585,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2587,"etf":2588,"change":1875,"price":2589,"is_up":11},"Energy","XLE",63.44,{"name":2591,"etf":2592,"change":973,"price":2593,"is_up":11},"Industrials","XLI",170.1,{"name":2595,"etf":2596,"change":1727,"price":2597,"is_up":11},"Materials","XLB",49.5,{"name":2599,"etf":2600,"change":926,"price":2601,"is_up":2554},"Real Estate","XLRE",40.67,{"name":2603,"etf":2604,"change":1054,"price":2605,"is_up":11},"Utilities","XLU",39.97,{"name":2607,"etf":2608,"change":1792,"price":2609,"is_up":11},"Comm Services","XLC",111.61,[2611,2615,2620,2625],{"ticker":2612,"name":2613,"price":2614,"change":1224,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2616,"name":2617,"price":2618,"change":2619,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2621,"name":2622,"price":2623,"change":2624,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":2626,"name":2627,"price":2628,"change":934,"is_up":11},"IWM","iShares Russell 2000",283.39]