[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRBN":3,"stock-historical-KRBN":29,"homepage-market-summary":2175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRBN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares Global Carbon Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0277,0.6732,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.2,33.3,33.4,33.42,-0.22,-0.66,2681.612894,36.5,27,29148.41325332271,65.3,1552,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},29455,10751075.726584,20.29,"2025-04-23",[39,42,52,63,71,81,92,101,110,119,129,138,149,158,167,176,185,195,203,213,222,232,243,250,259,268,279,287,296,305,313,323,332,341,350,357,364,373,383,390,399,406,411,418,428,437,444,452,460,468,478,486,494,502,508,515,525,535,542,550,560,567,573,579,583,587,593,599,606,613,619,625,631,638,645,649,653,660,666,672,679,687,694,701,709,715,722,727,731,735,740,745,753,761,768,776,782,788,794,800,808,813,819,828,834,838,845,851,857,864,871,877,885,891,896,902,907,913,918,925,930,937,945,952,960,967,974,982,990,998,1003,1009,1014,1022,1028,1035,1043,1051,1057,1062,1071,1077,1083,1088,1094,1099,1106,1112,1118,1125,1131,1135,1143,1149,1157,1163,1168,1174,1180,1186,1193,1199,1208,1213,1219,1227,1233,1238,1240,1246,1254,1260,1268,1274,1281,1287,1292,1300,1307,1315,1321,1327,1333,1339,1345,1351,1357,1363,1368,1373,1379,1384,1389,1394,1400,1406,1410,1414,1421,1427,1432,1436,1442,1447,1452,1458,1462,1466,1470,1475,1479,1483,1488,1492,1497,1501,1507,1510,1514,1517,1521,1526,1532,1537,1541,1544,1551,1554,1559,1563,1568,1574,1577,1580,1585,1590,1595,1598,1600,1605,1608,1611,1614,1618,1622,1628,1632,1634,1638,1642,1646,1649,1653,1659,1664,1669,1673,1678,1684,1689,1692,1697,1701,1706,1711,1715,1720,1725,1731,1734,1739,1743,1750,1755,1761,1767,1772,1778,1784,1787,1791,1796,1801,1806,1812,1818,1822,1827,1833,1839,1842,1847,1851,1857,1860,1863,1867,1872,1878,1885,1889,1895,1899,1904,1909,1913,1916,1920,1924,1926,1931,1934,1938,1942,1945,1949,1954,1958,1962,1967,1971,1974,1976,1980,1984,1987,1991,1994,1997,2000,2005,2009,2014,2019,2021,2023,2025,2030,2036,2042,2044,2048,2052,2057,2062,2067,2075,2079,2084,2089,2095,2100,2105,2108,2113,2118,2123,2129,2135,2141,2149,2155,2161,2166,2171],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},151,33.3281,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",33.5,33.695443,33.37,-0.4252,-1.26,9751.365837,216,33.5545,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",34.11,34.15,33.73,33.8452,0.1452,0.43,28333.246914,228,33.9074,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":62},"2026-09-30",34.12,33.7,-0.24,-0.71,14792.026734,219,{"date":72,"open":73,"high":74,"low":73,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-29",33.72,34.04,33.94,-0.068,-0.2,5911.261558,162,33.9455,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-28",33.96,34.05,33.81,34.008,-0.052,-0.15,9124.948214,165,33.9014,{"date":93,"open":94,"high":94,"low":84,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",34.24,34.06,0.06,0.18,15044.031647,240,34.1309,{"date":102,"open":85,"high":103,"low":85,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",34.1,34,0.35,1.04,5527.793338,139,33.9641,{"date":111,"open":104,"high":104,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",33.63,33.65,-0.76,-2.21,44268.062786,576,33.7518,{"date":120,"open":121,"high":122,"low":121,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",34.09,34.49,34.41,0.15,0.44,5258.937262,152,34.2894,{"date":130,"open":122,"high":131,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",34.678,34.26,-0.2347,-0.68,21477.039798,290,34.4201,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",34.55,34.73,34.39,34.4947,0.1047,0.3,7079.389718,146,34.4697,{"date":150,"open":151,"high":152,"low":151,"close":142,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",34.08,34.72,0.38,1.12,11084.372984,209,34.4364,{"date":159,"open":103,"high":160,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",34.29,34.01,-0.09,-0.26,7635.65965,135,34.1208,{"date":168,"open":169,"high":170,"low":103,"close":103,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",34.33,34.7,-1.14,-3.23,27797.144228,349,34.242,{"date":177,"open":178,"high":179,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",35.01,35.24,0.56,1.61,10121.957447,201,34.9695,{"date":186,"open":187,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",35,35.12,34.68,-0.33,-0.94,49088.396146,396,35.0623,{"date":196,"open":197,"high":198,"low":197,"close":178,"change":199,"percent_change":96,"volume":200,"transactions":201,"vwap":202},"2026-09-10",34.92,35.18,0.02,12522.706749,207,35.0394,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",34.69,35.29,34.99,0.07,0.2,18907.009739,247,35.0703,{"date":214,"open":215,"high":216,"low":215,"close":197,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",34.64,35.09,0.04,0.11,101024.49953,609,34.9933,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",34.7451,34.88,34.6,0.1363,0.39,12840.645938,211,34.7948,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",34.67,34.9,34.5,34.7437,-0.3463,-0.99,92203.374318,326,34.761,{"date":244,"open":245,"high":216,"low":226,"close":216,"change":105,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",34.75,1.01,205931.815989,433,34.9998,{"date":251,"open":161,"high":252,"low":161,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",34.98,34.74,-0.06,-0.17,6381.686965,173,34.7428,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":254,"volume":265,"transactions":266,"vwap":267},"2026-08-31",35.21,34.37,34.8,-0.02,15809.661528,227,34.7581,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",34.89,34.97,34.35,34.82,0.4,1.16,12254.215159,192,34.7262,{"date":280,"open":169,"high":189,"low":169,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-27",34.42,-0.1,-0.29,2520.013183,167,34.4918,{"date":288,"open":169,"high":289,"low":169,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",34.91,34.52,-0.53,-1.51,21125.327976,261,34.5403,{"date":297,"open":169,"high":298,"low":169,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-25",35.32,35.05,0.34,0.98,15708.833456,239,35.0627,{"date":306,"open":307,"high":207,"low":307,"close":308,"change":309,"percent_change":105,"volume":310,"transactions":311,"vwap":312},"2026-08-24",34.45,34.71,0.12,7707.377092,176,34.7914,{"date":314,"open":315,"high":316,"low":122,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",34.6401,34.85,34.59,0.0283,0.08,17854.640823,278,34.7142,{"date":324,"open":226,"high":205,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-20",34.501,34.5617,0.0017,0,6275.656841,123,34.5639,{"date":333,"open":104,"high":334,"low":104,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-19",34.58,34.56,0.26,0.76,11288.7523,180,34.3582,{"date":342,"open":343,"high":281,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-18",33.85,34.3,-0.01,-0.03,4134.51086,130,34.2477,{"date":351,"open":160,"high":352,"low":75,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":311,"vwap":356},"2026-08-17",34.31,-0.04,-0.12,4557.119766,34.1883,{"date":358,"open":359,"high":360,"low":359,"close":272,"change":345,"percent_change":346,"volume":361,"transactions":362,"vwap":363},"2026-08-14",33.9,34.47,16586.654845,292,34.3045,{"date":365,"open":104,"high":366,"low":104,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-13",34.3876,34.36,0.2828,0.83,7030.513344,117,34.2636,{"date":374,"open":375,"high":103,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",34.07,34.03,34.0772,-0.1728,-0.5,8709.215664,124,34.0635,{"date":384,"open":95,"high":385,"low":95,"close":386,"change":217,"percent_change":309,"volume":387,"transactions":388,"vwap":389},"2026-08-11",34.504,34.25,2406.920236,103,34.2729,{"date":391,"open":392,"high":344,"low":161,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",34.18,34.21,-0.31,-0.9,7350.848582,145,34.1765,{"date":400,"open":401,"high":290,"low":401,"close":290,"change":402,"percent_change":403,"volume":404,"transactions":230,"vwap":405},"2026-08-07",34.32,0.42,1.23,7477.471369,34.4015,{"date":407,"open":104,"high":386,"low":104,"close":103,"change":218,"percent_change":408,"volume":409,"transactions":339,"vwap":410},"2026-08-06",0.32,21895.124888,34.1424,{"date":412,"open":413,"high":414,"low":66,"close":414,"change":415,"percent_change":145,"volume":416,"transactions":257,"vwap":417},"2026-08-05",33.88,33.99,0.1,16491.42407,33.8431,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-04",33.6,33.97,33.89,0.23,0.68,40975.606188,379,33.9041,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":162,"percent_change":434,"volume":435,"transactions":99,"vwap":436},"2026-08-03",33.472,33.75,33.47,33.66,-0.27,10612.172225,33.6732,{"date":438,"open":18,"high":439,"low":18,"close":431,"change":319,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-31",33.765,0.24,35574.413331,272,33.6329,{"date":445,"open":446,"high":431,"low":19,"close":447,"change":423,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-30",33.56,33.67,0.69,332026.186084,1053,33.5959,{"date":453,"open":454,"high":455,"low":18,"close":456,"change":353,"percent_change":354,"volume":457,"transactions":458,"vwap":459},"2026-07-29",33.38,33.53,33.44,11992.491791,191,33.3986,{"date":461,"open":19,"high":462,"low":463,"close":464,"change":163,"percent_change":465,"volume":466,"transactions":127,"vwap":467},"2026-07-28",33.57,33.311,33.48,-0.77,7435.806997,33.4504,{"date":469,"open":85,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-27",33.877,33.43,33.74,-0.16,-0.47,22756.741053,280,33.651,{"date":479,"open":359,"high":480,"low":481,"close":359,"change":434,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",33.93,33.71,-0.79,15463.33996,232,33.8158,{"date":487,"open":54,"high":169,"low":54,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-23",34.17,-1.01,-2.87,6214.403963,177,34.2647,{"date":495,"open":496,"high":198,"low":496,"close":198,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-22",34.43,1.1,3.23,21951.992078,378,34.9152,{"date":503,"open":401,"high":401,"low":504,"close":151,"change":255,"percent_change":379,"volume":505,"transactions":506,"vwap":507},"2026-07-21",33.98,11587.118125,212,34.0647,{"date":509,"open":510,"high":307,"low":510,"close":386,"change":497,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",33.55,3.32,15634.694281,423,34.1942,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":218,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-17",33.145,33.1957,33.06,33.15,0.33,10686.281772,168,33.141,{"date":526,"open":527,"high":520,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-16",33.125,32.056,33.04,-0.69,-2.05,10103.998079,195,32.9694,{"date":536,"open":414,"high":386,"low":537,"close":56,"change":538,"percent_change":190,"volume":539,"transactions":540,"vwap":541},"2026-07-15",33.69,-0.11,14998.443205,273,33.9156,{"date":543,"open":481,"high":544,"low":481,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":458,"vwap":549},"2026-07-14",33.965,33.84,0.22,0.65,9545.842293,33.8383,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-13",33.17,33.64,33.62,0.251,0.75,43618.926794,334,33.468,{"date":561,"open":562,"high":44,"low":563,"close":564,"change":565,"percent_change":402,"volume":566,"transactions":9,"vwap":564},"2026-07-10",33.09,33.080002,33.369,0.139,7500,{"date":568,"open":456,"high":456,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-09",33.23,-0.21,-0.63,4100,{"date":574,"open":575,"high":559,"low":575,"close":456,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":456},"2026-07-08",33.07,-0.19,-0.56,13500,{"date":580,"open":19,"high":66,"low":19,"close":112,"change":570,"percent_change":581,"volume":582,"transactions":9,"vwap":112},"2026-07-07",-0.62,10700,{"date":584,"open":446,"high":414,"low":446,"close":545,"change":424,"percent_change":585,"volume":586,"transactions":9,"vwap":545},"2026-07-06",2.05,11700,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":218,"percent_change":521,"volume":592,"transactions":9,"vwap":591},"2026-07-02",33,33.295,33.16,9900,{"date":594,"open":591,"high":595,"low":596,"close":597,"change":538,"percent_change":190,"volume":598,"transactions":9,"vwap":597},"2026-07-01",33.18,32.95,33.049999,6700,{"date":600,"open":601,"high":602,"low":603,"close":591,"change":604,"percent_change":124,"volume":605,"transactions":9,"vwap":591},"2026-06-30",33.211,33.45,33.14,0.05,9300,{"date":607,"open":608,"high":552,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-29",32.7,33.11,0.03,0.09,8800,{"date":614,"open":552,"high":615,"low":616,"close":563,"change":617,"percent_change":171,"volume":618,"transactions":9,"vwap":563},"2026-06-26",33.25,32.81,-0.38,18800,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":346,"percent_change":162,"volume":624,"transactions":9,"vwap":623},"2026-06-25",33.52,33.19,33.46,14600,{"date":626,"open":603,"high":44,"low":627,"close":628,"change":209,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-24",30.4,33.49,0.6,21700,{"date":632,"open":633,"high":420,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-23",33.12,33.29,-0.58,-1.71,12800,{"date":639,"open":640,"high":504,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-22",33.27,33.87,0.49,1.47,23900,{"date":646,"open":602,"high":537,"low":46,"close":454,"change":611,"percent_change":647,"volume":648,"transactions":9,"vwap":454},"2026-06-18",0.27,21900,{"date":650,"open":19,"high":510,"low":634,"close":634,"change":283,"percent_change":651,"volume":652,"transactions":9,"vwap":634},"2026-06-17",-0.86,15000,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":97,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-16",33.351,33.595,33.58,0.54,12600,{"date":661,"open":662,"high":602,"low":662,"close":19,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":19},"2026-06-15",33.029999,0.9,2.77,22400,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":570,"volume":582,"transactions":9,"vwap":670},"2026-06-12",32.42,32.62,32.5,-0.07,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":473,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-11",32.09,32.75,32.57,-0.49,7600,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":598,"transactions":9,"vwap":684},"2026-06-10",32.74,32.94,32.56,32.73,0.335,1.03,{"date":688,"open":689,"high":670,"low":690,"close":691,"change":692,"percent_change":617,"volume":693,"transactions":9,"vwap":691},"2026-06-09",31.9,31.89,32.395,-0.125,14200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":610,"volume":693,"transactions":9,"vwap":699},"2026-06-08",32.24,32.69,30.01,32.52,0.01,{"date":702,"open":589,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-05",33.24,32.049999,32.51,-0.57,-1.72,48100,{"date":710,"open":608,"high":711,"low":608,"close":563,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":563},"2026-06-04",33.219,-0.216,-0.65,24500,{"date":716,"open":18,"high":456,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-03",33.26,33.296,-0.044,-0.13,10000,{"date":723,"open":17,"high":454,"low":597,"close":724,"change":282,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-02",33.34,-0.3,48800,{"date":728,"open":634,"high":510,"low":569,"close":456,"change":473,"percent_change":729,"volume":730,"transactions":9,"vwap":456},"2026-06-01",-0.48,17500,{"date":732,"open":431,"high":104,"low":420,"close":420,"change":88,"percent_change":733,"volume":734,"transactions":9,"vwap":420},"2026-05-29",-0.44,11900,{"date":736,"open":603,"high":431,"low":603,"close":431,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":431},"2026-05-28",0.531,1.6,10500,{"date":741,"open":742,"high":628,"low":609,"close":711,"change":743,"percent_change":448,"volume":744,"transactions":9,"vwap":711},"2026-05-27",33.35,0.229,28800,{"date":746,"open":747,"high":603,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-26",32.6,32.54,32.99,0.707,2.19,37900,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-22",31.76,32.39,32.283,0.413,1.3,9800,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":720,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-21",31.68,31.94,31.87,-0.41,13100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-20",31.52,32.0099983,32,0.247,0.78,10400,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":581,"volume":781,"transactions":9,"vwap":779},"2026-05-19",31.55,31.753,-0.197,2300,{"date":783,"open":784,"high":784,"low":690,"close":785,"change":786,"percent_change":283,"volume":787,"transactions":9,"vwap":785},"2026-05-18",32.14,31.95,-0.093,17400,{"date":789,"open":765,"high":790,"low":765,"close":791,"change":792,"percent_change":209,"volume":793,"transactions":9,"vwap":791},"2026-05-15",32.13,32.042999,0.063,14100,{"date":795,"open":772,"high":772,"low":796,"close":797,"change":145,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-14",31.62,31.98,0.95,16700,{"date":801,"open":802,"high":803,"low":804,"close":763,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":763},"2026-05-13",31.56,31.84,31.36,-0.08,-0.25,4300,{"date":809,"open":810,"high":785,"low":810,"close":755,"change":617,"percent_change":811,"volume":812,"transactions":9,"vwap":755},"2026-05-12",31.38,-1.18,13700,{"date":814,"open":815,"high":784,"low":815,"close":784,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":784},"2026-05-11",31.81,0.88,2.82,5900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-08",31.54,31.864,31.25,31.26,-0.28,-0.89,17600,{"date":829,"open":830,"high":831,"low":821,"close":821,"change":474,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-05-07",31.65,31.88,-1.47,7900,{"date":835,"open":836,"high":836,"low":837,"close":771,"change":21,"percent_change":134,"volume":598,"transactions":9,"vwap":771},"2026-05-06",32.3,31.93,{"date":839,"open":772,"high":840,"low":837,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-05",32.35,32.23,0.36,1.13,10600,{"date":846,"open":847,"high":797,"low":848,"close":765,"change":336,"percent_change":849,"volume":850,"transactions":9,"vwap":765},"2026-05-04",31.63,31.225,0.82,23500,{"date":852,"open":770,"high":853,"low":854,"close":855,"change":611,"percent_change":856,"volume":586,"transactions":9,"vwap":855},"2026-05-01",31.794,31.48,31.61,0.29,{"date":858,"open":859,"high":860,"low":859,"close":770,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":770},"2026-04-30",30.81,31.59,0.71,2.3,26900,{"date":865,"open":866,"high":867,"low":868,"close":859,"change":713,"percent_change":869,"volume":870,"transactions":9,"vwap":859},"2026-04-29",31,31.049999,30.7,-2.07,21800,{"date":872,"open":770,"high":873,"low":874,"close":875,"change":671,"percent_change":21,"volume":876,"transactions":9,"vwap":875},"2026-04-28",31.7,31.3,31.46,25300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":521,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-27",31.45,31.565,30.87,31.53,1.06,81200,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":300,"percent_change":497,"volume":890,"transactions":9,"vwap":888},"2026-04-24",31.075001,31.2,31.02,5800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":218,"percent_change":842,"volume":598,"transactions":9,"vwap":895},"2026-04-23",30.6,30.94,30.86,{"date":897,"open":898,"high":895,"low":898,"close":899,"change":283,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-22",30.67,30.75,-0.93,9500,{"date":903,"open":867,"high":904,"low":905,"close":905,"change":825,"percent_change":826,"volume":906,"transactions":9,"vwap":905},"2026-04-21",31.32,31.040001,11000,{"date":908,"open":909,"high":910,"low":911,"close":904,"change":354,"percent_change":617,"volume":912,"transactions":9,"vwap":904},"2026-04-20",31.41,31.417,31.17,15300,{"date":914,"open":804,"high":837,"low":804,"close":915,"change":916,"percent_change":917,"volume":612,"transactions":9,"vwap":915},"2026-04-17",31.44,0.444,1.43,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":658,"volume":924,"transactions":9,"vwap":922},"2026-04-16",30.84,31.08,30.996,0.165,6200,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":353,"volume":678,"transactions":9,"vwap":928},"2026-04-15",30.65,30.831,-0.013,{"date":931,"open":932,"high":921,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-14",30.39,30.844,0.654,2.17,3300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":59,"volume":944,"transactions":9,"vwap":942},"2026-04-13",29.78,30.235,29.66,30.19,0.13,7400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":806,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-10",29.88,30.15,30.059999,-0.82,6000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":585,"volume":959,"transactions":9,"vwap":957},"2026-04-09",30.094999,30.314,30.049999,30.31,0.61,5000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":209,"percent_change":424,"volume":966,"transactions":9,"vwap":965},"2026-04-08",29.92,29.94,29.545,29.7,14800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":943,"percent_change":125,"volume":973,"transactions":9,"vwap":972},"2026-04-07",29.35,29.675,29.33,29.5,16400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":255,"volume":981,"transactions":9,"vwap":979},"2026-04-06",29.26,29.56,29.213,29.37,-0.05,38800,{"date":983,"open":977,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-02",29.62,29.32,29.42,-0.75,-2.49,8200,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-01",30.12,30.336,30.17,0.48,1.62,13900,{"date":999,"open":986,"high":1000,"low":969,"close":1000,"change":228,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-31",29.69,1.33,29700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":319,"percent_change":647,"volume":1008,"transactions":9,"vwap":1007},"2026-03-30",29.45,29.74,29.3,12900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1011,"change":980,"percent_change":255,"volume":989,"transactions":9,"vwap":1011},"2026-03-27",29.22,29.39,29.17,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-26",29.059999,29.65,29.27,0.046,0.16,20700,{"date":1023,"open":1007,"high":1007,"low":1024,"close":1025,"change":1026,"percent_change":291,"volume":1027,"transactions":9,"vwap":1025},"2026-03-25",28.82,29.224,-0.156,10300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":767,"transactions":9,"vwap":1031},"2026-03-24",29.13,29.38,29.094999,0.7,2.44,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-23",28.4,28.87,28.68,0.72,2.58,33900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-20",28.030001,28.397,27.96,0.63,2.31,66100,{"date":1052,"open":1053,"high":1054,"low":25,"close":1055,"change":394,"percent_change":1056,"volume":734,"transactions":9,"vwap":1055},"2026-03-19",27.02,27.37,27.33,-1.12,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":190,"percent_change":811,"volume":812,"transactions":9,"vwap":1061},"2026-03-18",27.45,27.955,27.64,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-17",27.77,28,27.53,27.97,-0.37,-1.31,46200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":328,"percent_change":328,"volume":1076,"transactions":9,"vwap":1075},"2026-03-16",28.16,28.641,28.34,12100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1075,"change":1081,"percent_change":31,"volume":1082,"transactions":9,"vwap":1075},"2026-03-13",28.13,28.45,0.28,7200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1069,"percent_change":1087,"volume":833,"transactions":9,"vwap":1086},"2026-03-12",29.11,28.059999,-4.46,{"date":1089,"open":1090,"high":1091,"low":1092,"close":979,"change":806,"percent_change":1093,"volume":973,"transactions":9,"vwap":979},"2026-03-11",29.28,29.47,29.14,-0.84,{"date":1095,"open":1096,"high":1097,"low":1096,"close":984,"change":300,"percent_change":275,"volume":1098,"transactions":9,"vwap":984},"2026-03-10",29.21,29.83,30100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1090,"change":423,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1090},"2026-03-09",28.83,29.34,28.811,0.79,59900,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":729,"volume":760,"transactions":9,"vwap":1110},"2026-03-06",28.74,29.07,29.049999,-0.14,{"date":1113,"open":1114,"high":976,"low":1115,"close":1116,"change":264,"percent_change":671,"volume":1117,"transactions":9,"vwap":1116},"2026-03-05",29.18,28.93,29.19,81800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1096,"change":465,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1096},"2026-03-04",29.030001,29.275,29,-2.57,50000,{"date":1126,"open":947,"high":992,"low":1127,"close":1128,"change":958,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-03",29.68,29.98,2.08,9700,{"date":1132,"open":1016,"high":1133,"low":1016,"close":979,"change":604,"percent_change":1134,"volume":844,"transactions":9,"vwap":979},"2026-03-02",29.55,0.17,{"date":1136,"open":1137,"high":1138,"low":1139,"close":985,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":985},"2026-02-27",29.57,29.76,29.31,-0.36,-1.21,47700,{"date":1144,"open":1145,"high":1146,"low":1017,"close":1127,"change":1147,"percent_change":1148,"volume":659,"transactions":9,"vwap":1127},"2026-02-26",30.040001,30.07,-0.42,-1.4,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":842,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-25",29.1,30.27,29.040001,30.1,1.21,11600,{"date":1158,"open":1159,"high":962,"low":986,"close":1006,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1006},"2026-02-24",29.85,-0.61,-2.01,10900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":328,"percent_change":328,"volume":665,"transactions":9,"vwap":1166},"2026-02-23",30.25,30.35,30.030001,{"date":1169,"open":992,"high":1170,"low":992,"close":1166,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1166},"2026-02-20",30.647,0.5,1.68,17800,{"date":1175,"open":1176,"high":956,"low":1177,"close":1159,"change":806,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1159},"2026-02-19",30,29.8,-0.83,26400,{"date":1181,"open":1167,"high":1182,"low":1177,"close":1154,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1154},"2026-02-18",30.16,0.52,1.76,36000,{"date":1187,"open":1188,"high":1189,"low":985,"close":1190,"change":473,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-17",29.51,29.73,29.58,-0.54,29800,{"date":1194,"open":1195,"high":1195,"low":1006,"close":1006,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1006},"2026-02-13",30.14,-0.59,-1.95,17700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-12",30.52,30.56,30.221,30.33,-1.57,-4.92,35000,{"date":1209,"open":1210,"high":771,"low":1211,"close":689,"change":576,"percent_change":1196,"volume":1212,"transactions":9,"vwap":689},"2026-02-11",31.86,31.47,271000,{"date":1214,"open":1215,"high":1215,"low":797,"close":674,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":674},"2026-02-10",32.46,-0.74,-2.25,18100,{"date":1220,"open":670,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-09",32.89,32.4,32.83,0.77,2.4,20100,{"date":1228,"open":803,"high":1222,"low":1229,"close":1230,"change":319,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-06",31.67,32.060001,0.25,19200,{"date":1234,"open":1235,"high":1235,"low":837,"close":797,"change":811,"percent_change":1236,"volume":1237,"transactions":9,"vwap":797},"2026-02-05",32.38,-3.56,22900,{"date":1239,"open":717,"high":602,"low":527,"close":591,"change":647,"percent_change":849,"volume":1173,"transactions":9,"vwap":591},"2026-02-04",{"date":1241,"open":628,"high":628,"low":1242,"close":1221,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1221},"2026-02-03",32.77,-0.52,-1.56,24400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-02",32.55,33.535,33.41,0.59,1.8,33300,{"date":1255,"open":591,"high":602,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-30",32.82,-0.96,-2.84,64800,{"date":1261,"open":104,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-29",34.2,33.77,33.78,-0.8,-2.31,29000,{"date":1269,"open":188,"high":188,"low":1270,"close":334,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":334},"2026-01-28",34.519,-0.7,-1.98,29900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":153,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-27",35.080002,35.37,35.28,1.09,97100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":235,"change":282,"percent_change":283,"volume":1286,"transactions":9,"vwap":235},"2026-01-26",34.84,34.929,34.65,81000,{"date":1288,"open":1289,"high":1290,"low":187,"close":187,"change":610,"percent_change":611,"volume":1291,"transactions":9,"vwap":187},"2026-01-23",35.23,35.39,53300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":271,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":271},"2026-01-22",35.029999,35.13,34.96,0.31,0.89,30300,{"date":1301,"open":290,"high":1302,"low":1303,"close":1304,"change":1048,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-21",34.825,34.040001,34.66,1.85,211300,{"date":1308,"open":1309,"high":1310,"low":447,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-20",34.0099983,34.162,34.029999,-2,-5.55,110000,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":473,"percent_change":733,"volume":1320,"transactions":9,"vwap":1319},"2026-01-16",36.401,35.81,36.029999,16800,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":67,"percent_change":22,"volume":1326,"transactions":9,"vwap":1325},"2026-01-15",36.39,36.12,36.19,18000,{"date":1328,"open":1329,"high":24,"low":1329,"close":1330,"change":958,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-14",36.02,36.43,1.7,34000,{"date":1334,"open":1329,"high":1335,"low":1336,"close":1337,"change":538,"percent_change":394,"volume":1338,"transactions":9,"vwap":1337},"2026-01-13",36.37,35.72,35.82,16300,{"date":1340,"open":1341,"high":1319,"low":1341,"close":1342,"change":153,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-12",35.62,35.93,1.07,77300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":345,"percent_change":346,"volume":1162,"transactions":9,"vwap":1350},"2026-01-09",35.58,35.69,35.441,35.55,{"date":1352,"open":1348,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":826,"volume":1356,"transactions":9,"vwap":1354},"2026-01-08",35.85,35.56,-0.32,10800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":217,"percent_change":218,"volume":1362,"transactions":9,"vwap":1361},"2026-01-07",35.68,35.94,35.88,32400,{"date":1364,"open":1365,"high":1353,"low":1336,"close":1366,"change":546,"percent_change":1367,"volume":1130,"transactions":9,"vwap":1366},"2026-01-06",35.76,35.84,0.62,{"date":1369,"open":1370,"high":1348,"low":1371,"close":1341,"change":720,"percent_change":1140,"volume":1372,"transactions":9,"vwap":1341},"2026-01-05",35.45,35.309,27800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":105,"percent_change":1378,"volume":592,"transactions":9,"vwap":1377},"2026-01-02",35.65,35.78,35.75,0.99,{"date":1380,"open":1381,"high":1370,"low":1295,"close":1382,"change":96,"percent_change":1134,"volume":1383,"transactions":9,"vwap":1382},"2025-12-31",35.35,35.4,33700,{"date":1385,"open":187,"high":1386,"low":187,"close":1386,"change":1387,"percent_change":883,"volume":1388,"transactions":9,"vwap":1386},"2025-12-30",35.34,0.37,23700,{"date":1390,"open":216,"high":1341,"low":271,"close":271,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":271},"2025-12-29",-0.18,-0.51,70500,{"date":1395,"open":1396,"high":1289,"low":215,"close":1397,"change":1398,"percent_change":239,"volume":1399,"transactions":9,"vwap":1397},"2025-12-26",35.19,35.15,-0.35,42100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1402,"change":328,"percent_change":328,"volume":1405,"transactions":9,"vwap":1402},"2025-12-24",35.5,35.551,35.33,8300,{"date":1407,"open":1408,"high":1348,"low":1382,"close":1402,"change":546,"percent_change":1367,"volume":1409,"transactions":9,"vwap":1402},"2025-12-23",35.51,86400,{"date":1411,"open":197,"high":1412,"low":235,"close":1278,"change":190,"percent_change":900,"volume":1413,"transactions":9,"vwap":1278},"2025-12-22",35.31,58700,{"date":1415,"open":1350,"high":1416,"low":1417,"close":1418,"change":336,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-19",35.7,35.53,35.61,0.74,24000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1381,"change":415,"percent_change":1081,"volume":1426,"transactions":9,"vwap":1381},"2025-12-18",35.49,35.6,35.255,23400,{"date":1428,"open":1370,"high":1354,"low":1429,"close":1430,"change":806,"percent_change":1271,"volume":1431,"transactions":9,"vwap":1430},"2025-12-17",35.22,35.25,27600,{"date":1433,"open":1424,"high":1416,"low":1434,"close":1402,"change":282,"percent_change":825,"volume":1435,"transactions":9,"vwap":1402},"2025-12-16",35.42,153200,{"date":1437,"open":1438,"high":1424,"low":1438,"close":1424,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1424},"2025-12-15",35.43,0.47,1.34,30700,{"date":1443,"open":187,"high":1444,"low":187,"close":1295,"change":1445,"percent_change":1134,"volume":1446,"transactions":9,"vwap":1295},"2025-12-12",35.2,0.058,12400,{"date":1448,"open":187,"high":1429,"low":187,"close":1449,"change":1450,"percent_change":1343,"volume":1451,"transactions":9,"vwap":1449},"2025-12-11",35.071999,0.372,97600,{"date":1453,"open":1454,"high":1455,"low":123,"close":170,"change":1020,"percent_change":1456,"volume":1457,"transactions":9,"vwap":170},"2025-12-10",34.44,34.77,0.46,94000,{"date":1459,"open":1454,"high":152,"low":1454,"close":1460,"change":1134,"percent_change":642,"volume":1461,"transactions":9,"vwap":1460},"2025-12-09",34.54,73700,{"date":1463,"open":1464,"high":253,"low":352,"close":262,"change":300,"percent_change":31,"volume":1465,"transactions":9,"vwap":262},"2025-12-08",34.685,31800,{"date":1467,"open":393,"high":1468,"low":537,"close":1311,"change":291,"percent_change":1469,"volume":612,"transactions":9,"vwap":1311},"2025-12-05",34.38,-1.53,{"date":1471,"open":1472,"high":334,"low":1472,"close":335,"change":1387,"percent_change":1473,"volume":1474,"transactions":9,"vwap":335},"2025-12-04",34.099998,1.08,32800,{"date":1476,"open":1477,"high":307,"low":1477,"close":1478,"change":264,"percent_change":254,"volume":827,"transactions":9,"vwap":1478},"2025-12-03",34.13,34.19,{"date":1480,"open":1481,"high":1481,"low":1472,"close":393,"change":67,"percent_change":1271,"volume":1482,"transactions":9,"vwap":393},"2025-12-02",34.93,43700,{"date":1484,"open":344,"high":226,"low":1485,"close":307,"change":423,"percent_change":1486,"volume":1487,"transactions":9,"vwap":307},"2025-12-01",34.23,0.67,42300,{"date":1489,"open":414,"high":236,"low":414,"close":1490,"change":96,"percent_change":97,"volume":1491,"transactions":9,"vwap":1490},"2025-11-28",34.22,15200,{"date":1493,"open":1309,"high":367,"low":1309,"close":1494,"change":576,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-26",34.16,-0.55,299400,{"date":1498,"open":431,"high":1499,"low":431,"close":272,"change":125,"percent_change":759,"volume":1500,"transactions":9,"vwap":272},"2025-11-25",34.464,45400,{"date":1502,"open":472,"high":414,"low":623,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-24",33.91,0.14,0.41,37200,{"date":1508,"open":628,"high":1509,"low":628,"close":1263,"change":254,"percent_change":1391,"volume":1405,"transactions":9,"vwap":1263},"2025-11-21",33.83,{"date":1511,"open":66,"high":359,"low":537,"close":1509,"change":97,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2025-11-20",0.53,22100,{"date":1515,"open":413,"high":413,"low":446,"close":113,"change":1516,"percent_change":134,"volume":973,"transactions":9,"vwap":113},"2025-11-19",-0.23,{"date":1518,"open":414,"high":414,"low":1519,"close":413,"change":59,"percent_change":1520,"volume":652,"transactions":9,"vwap":413},"2025-11-18",33.79,1.29,{"date":1522,"open":602,"high":56,"low":1523,"close":602,"change":1355,"percent_change":1524,"volume":1525,"transactions":9,"vwap":602},"2025-11-17",33.36,-0.95,38600,{"date":1527,"open":1528,"high":1529,"low":113,"close":1263,"change":208,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1263},"2025-11-14",33.8,33.95,0.21,14300,{"date":1533,"open":1534,"high":1262,"low":66,"close":66,"change":1535,"percent_change":48,"volume":1536,"transactions":9,"vwap":66},"2025-11-13",34.14,-0.43,23000,{"date":1538,"open":1539,"high":55,"low":1528,"close":1477,"change":408,"percent_change":798,"volume":1540,"transactions":9,"vwap":1477},"2025-11-12",34.049999,14700,{"date":1542,"open":112,"high":359,"low":112,"close":85,"change":943,"percent_change":228,"volume":1543,"transactions":9,"vwap":85},"2025-11-11",45000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":217,"percent_change":309,"volume":1550,"transactions":9,"vwap":1549},"2025-11-10",33.61,33.709,33.452,33.68,26600,{"date":1552,"open":446,"high":343,"low":464,"close":553,"change":254,"percent_change":1391,"volume":1553,"transactions":9,"vwap":553},"2025-11-07",73500,{"date":1555,"open":462,"high":1556,"low":1557,"close":66,"change":825,"percent_change":950,"volume":1558,"transactions":9,"vwap":66},"2025-11-06",33.819,33.561,59100,{"date":1560,"open":414,"high":1561,"low":85,"close":504,"change":576,"percent_change":577,"volume":1562,"transactions":9,"vwap":504},"2025-11-05",33.995,33600,{"date":1564,"open":1477,"high":1565,"low":1566,"close":488,"change":309,"percent_change":105,"volume":1567,"transactions":9,"vwap":488},"2025-11-04",34.256,34.049,8100,{"date":1569,"open":65,"high":1570,"low":1571,"close":1539,"change":1171,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1539},"2025-11-03",34.28,34.02,1.49,32700,{"date":1575,"open":66,"high":66,"low":623,"close":510,"change":255,"percent_change":379,"volume":1576,"transactions":9,"vwap":510},"2025-10-31",20900,{"date":1578,"open":431,"high":414,"low":481,"close":73,"change":96,"percent_change":97,"volume":1579,"transactions":9,"vwap":73},"2025-10-30",24300,{"date":1581,"open":420,"high":1582,"low":1583,"close":433,"change":604,"percent_change":124,"volume":1584,"transactions":9,"vwap":433},"2025-10-29",33.895,33.54,17000,{"date":1586,"open":66,"high":481,"low":44,"close":1546,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1546},"2025-10-28",0.19,0.57,15100,{"date":1591,"open":1592,"high":464,"low":1593,"close":20,"change":671,"percent_change":570,"volume":1594,"transactions":9,"vwap":20},"2025-10-27",33.22,32.98,21100,{"date":1596,"open":44,"high":462,"low":742,"close":628,"change":208,"percent_change":1530,"volume":1597,"transactions":9,"vwap":628},"2025-10-24",8600,{"date":1599,"open":602,"high":657,"low":20,"close":20,"change":162,"percent_change":434,"volume":714,"transactions":9,"vwap":20},"2025-10-23",{"date":1601,"open":44,"high":1602,"low":1603,"close":1604,"change":576,"percent_change":577,"volume":767,"transactions":9,"vwap":1604},"2025-10-22",33.59,33.341,33.51,{"date":1606,"open":641,"high":480,"low":1546,"close":66,"change":434,"percent_change":482,"volume":1607,"transactions":9,"vwap":66},"2025-10-21",18900,{"date":1609,"open":1503,"high":1610,"low":1519,"close":421,"change":611,"percent_change":647,"volume":678,"transactions":9,"vwap":421},"2025-10-20",34.101,{"date":1612,"open":413,"high":1472,"low":545,"close":413,"change":353,"percent_change":354,"volume":1613,"transactions":9,"vwap":413},"2025-10-17",43300,{"date":1615,"open":112,"high":504,"low":510,"close":1616,"change":642,"percent_change":643,"volume":1617,"transactions":9,"vwap":1616},"2025-10-16",33.92,18200,{"date":1619,"open":1620,"high":1621,"low":1620,"close":471,"change":125,"percent_change":1001,"volume":1426,"transactions":9,"vwap":471},"2025-10-15",33.02,33.515,{"date":1623,"open":1624,"high":1625,"low":1626,"close":749,"change":806,"percent_change":987,"volume":1627,"transactions":9,"vwap":749},"2025-10-14",33.0099983,33.134,32.84,70800,{"date":1629,"open":554,"high":554,"low":662,"close":703,"change":1630,"percent_change":489,"volume":1631,"transactions":9,"vwap":703},"2025-10-13",-0.34,71400,{"date":1633,"open":431,"high":1529,"low":44,"close":657,"change":217,"percent_change":309,"volume":1226,"transactions":9,"vwap":657},"2025-10-10",{"date":1635,"open":456,"high":112,"low":1636,"close":1583,"change":805,"percent_change":67,"volume":1637,"transactions":9,"vwap":1583},"2025-10-09",33.21,16600,{"date":1639,"open":1636,"high":447,"low":595,"close":554,"change":546,"percent_change":1640,"volume":1641,"transactions":9,"vwap":554},"2025-10-08",0.66,24100,{"date":1643,"open":44,"high":657,"low":569,"close":19,"change":1644,"percent_change":811,"volume":1645,"transactions":9,"vwap":19},"2025-10-07",-0.4,70200,{"date":1647,"open":480,"high":75,"low":455,"close":1528,"change":96,"percent_change":97,"volume":1648,"transactions":9,"vwap":1528},"2025-10-06",78300,{"date":1650,"open":44,"high":359,"low":456,"close":472,"change":1486,"percent_change":1651,"volume":1652,"transactions":9,"vwap":472},"2025-10-03",2.03,70300,{"date":1654,"open":1655,"high":603,"low":1656,"close":575,"change":274,"percent_change":1657,"volume":1658,"transactions":9,"vwap":575},"2025-10-02",32.64,32.47,1.22,64200,{"date":1660,"open":699,"high":675,"low":1661,"close":1662,"change":647,"percent_change":369,"volume":1663,"transactions":9,"vwap":1662},"2025-10-01",32.32,32.67,69000,{"date":1665,"open":748,"high":1666,"low":1222,"close":1222,"change":1644,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1222},"2025-09-30",32.58,-1.22,25100,{"date":1670,"open":705,"high":1671,"low":705,"close":1672,"change":856,"percent_change":1298,"volume":1098,"transactions":9,"vwap":1672},"2025-09-29",32.88,32.8,{"date":1674,"open":1235,"high":1675,"low":1676,"close":705,"change":97,"percent_change":180,"volume":1677,"transactions":9,"vwap":705},"2025-09-26",32.59,32.245,27000,{"date":1679,"open":1680,"high":1666,"low":1681,"close":1682,"change":1398,"percent_change":1683,"volume":912,"transactions":9,"vwap":1682},"2025-09-25",32.53,32.25,32.33,-1.07,{"date":1685,"open":1686,"high":681,"low":1687,"close":1688,"change":163,"percent_change":482,"volume":870,"transactions":9,"vwap":1688},"2025-09-24",32.71,32.61,32.68,{"date":1690,"open":1242,"high":562,"low":681,"close":682,"change":1134,"percent_change":1183,"volume":1691,"transactions":9,"vwap":682},"2025-09-23",41900,{"date":1693,"open":608,"high":1694,"low":1655,"close":1242,"change":283,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1242},"2025-09-22",32.86,-0.88,12500,{"date":1698,"open":1699,"high":633,"low":705,"close":1699,"change":254,"percent_change":1391,"volume":1700,"transactions":9,"vwap":1699},"2025-09-19",33.060001,10200,{"date":1702,"open":662,"high":569,"low":1703,"close":633,"change":1587,"percent_change":1704,"volume":1705,"transactions":9,"vwap":633},"2025-09-18",32.96,0.58,38500,{"date":1707,"open":471,"high":471,"low":1221,"close":1708,"change":766,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-17",32.93,-1.23,45800,{"date":1712,"open":1713,"high":621,"low":1713,"close":724,"change":345,"percent_change":346,"volume":1714,"transactions":9,"vwap":724},"2025-09-16",33.28,11300,{"date":1716,"open":717,"high":1717,"low":1718,"close":742,"change":1486,"percent_change":585,"volume":1719,"transactions":9,"vwap":742},"2025-09-15",33.39,33.161,86300,{"date":1721,"open":616,"high":616,"low":1722,"close":1688,"change":97,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1688},"2025-09-12",32.621,0.55,20600,{"date":1726,"open":1727,"high":747,"low":1728,"close":670,"change":67,"percent_change":1729,"volume":1730,"transactions":9,"vwap":670},"2025-09-11",32.48,32.332,-0.73,40000,{"date":1732,"open":1675,"high":682,"low":670,"close":681,"change":1723,"percent_change":1733,"volume":1173,"transactions":9,"vwap":681},"2025-09-10",1.71,{"date":1735,"open":1736,"high":1681,"low":1737,"close":1738,"change":254,"percent_change":576,"volume":1383,"transactions":9,"vwap":1738},"2025-09-09",31.97,31.917,32.19,{"date":1740,"open":674,"high":1741,"low":674,"close":1681,"change":423,"percent_change":1040,"volume":1742,"transactions":9,"vwap":1681},"2025-09-08",32.44,72800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":336,"percent_change":849,"volume":1749,"transactions":9,"vwap":1748},"2025-09-05",31.91,32.2,31.4,32.02,198100,{"date":1751,"open":855,"high":1752,"low":1753,"close":755,"change":604,"percent_change":1020,"volume":1754,"transactions":9,"vwap":755},"2025-09-04",31.815,31.58,57200,{"date":1756,"open":1757,"high":1758,"low":1211,"close":1759,"change":1081,"percent_change":1298,"volume":1760,"transactions":9,"vwap":1759},"2025-09-03",31.51,31.77,31.71,28400,{"date":1762,"open":909,"high":821,"low":1763,"close":1764,"change":1231,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-02",31.345,31.43,0.8,58500,{"date":1768,"open":866,"high":1769,"low":1770,"close":1771,"change":153,"percent_change":403,"volume":1451,"transactions":9,"vwap":1771},"2025-08-29",31.31,30.96,31.18,{"date":1773,"open":920,"high":1774,"low":1775,"close":1776,"change":346,"percent_change":282,"volume":1777,"transactions":9,"vwap":1776},"2025-08-28",30.935,30.74,30.8,51300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":671,"percent_change":1516,"volume":989,"transactions":9,"vwap":1783},"2025-08-27",30.77,30.9,30.635,30.83,{"date":1785,"open":898,"high":1786,"low":898,"close":1781,"change":97,"percent_change":1251,"volume":648,"transactions":9,"vwap":1781},"2025-08-26",30.95,{"date":1788,"open":899,"high":894,"low":1789,"close":1790,"change":77,"percent_change":713,"volume":1579,"transactions":9,"vwap":1790},"2025-08-25",30.62,30.72,{"date":1792,"open":868,"high":1786,"low":1793,"close":1794,"change":943,"percent_change":402,"volume":1795,"transactions":9,"vwap":1794},"2025-08-22",30.544,30.92,9200,{"date":1797,"open":1798,"high":1799,"low":1789,"close":1800,"change":521,"percent_change":1473,"volume":863,"transactions":9,"vwap":1800},"2025-08-21",30.76,30.888,30.79,{"date":1802,"open":1204,"high":893,"low":1803,"close":1804,"change":208,"percent_change":423,"volume":1805,"transactions":9,"vwap":1804},"2025-08-20",30.29,30.46,31500,{"date":1807,"open":1808,"high":1808,"low":1809,"close":932,"change":354,"percent_change":1810,"volume":1811,"transactions":9,"vwap":932},"2025-08-19",30.47,30.28,-0.39,15600,{"date":1813,"open":1814,"high":893,"low":1815,"close":1816,"change":1081,"percent_change":1817,"volume":1677,"transactions":9,"vwap":1816},"2025-08-18",30.23,30.21,30.51,0.93,{"date":1819,"open":1803,"high":1820,"low":1182,"close":1814,"change":254,"percent_change":77,"volume":1821,"transactions":9,"vwap":1814},"2025-08-15",30.34,30900,{"date":1823,"open":957,"high":1204,"low":1824,"close":1803,"change":825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1803},"2025-08-14",30.185,-0.92,36700,{"date":1828,"open":1804,"high":1829,"low":1830,"close":1831,"change":309,"percent_change":228,"volume":1832,"transactions":9,"vwap":1831},"2025-08-13",30.605,30.45,30.57,36100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1830,"change":354,"percent_change":1810,"volume":1838,"transactions":9,"vwap":1830},"2025-08-12",30.36,30.54,30.355,15400,{"date":1840,"open":1830,"high":1841,"low":1830,"close":1831,"change":283,"percent_change":191,"volume":1567,"transactions":9,"vwap":1831},"2025-08-11",30.63,{"date":1843,"open":1844,"high":1845,"low":1844,"close":895,"change":300,"percent_change":1846,"volume":787,"transactions":9,"vwap":895},"2025-08-08",30.55,30.88,1.11,{"date":1848,"open":1815,"high":1789,"low":1849,"close":1201,"change":408,"percent_change":883,"volume":1850,"transactions":9,"vwap":1201},"2025-08-07",30.183,46100,{"date":1852,"open":1165,"high":1853,"low":1854,"close":1855,"change":345,"percent_change":346,"volume":1856,"transactions":9,"vwap":1855},"2025-08-06",30.38,30.056999,30.2,33500,{"date":1858,"open":1859,"high":1835,"low":1128,"close":1815,"change":1530,"percent_change":1033,"volume":1811,"transactions":9,"vwap":1815},"2025-08-05",30.09,{"date":1861,"open":1167,"high":1145,"low":1862,"close":1176,"change":162,"percent_change":725,"volume":586,"transactions":9,"vwap":1176},"2025-08-04",29.95,{"date":1864,"open":1809,"high":1809,"low":1865,"close":1859,"change":282,"percent_change":190,"volume":1866,"transactions":9,"vwap":1859},"2025-08-01",29.96,28600,{"date":1868,"open":1869,"high":1870,"low":1195,"close":942,"change":77,"percent_change":22,"volume":1871,"transactions":9,"vwap":942},"2025-07-31",30.3,30.37,67500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":932,"change":434,"percent_change":1695,"volume":1877,"transactions":9,"vwap":932},"2025-07-30",30.64,30.675,30.332,31400,{"date":1879,"open":1830,"high":899,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-29",30.395,30.66,0.51,1.69,47800,{"date":1886,"open":947,"high":1814,"low":947,"close":948,"change":617,"percent_change":1887,"volume":1888,"transactions":9,"vwap":948},"2025-07-28",-1.24,44724,{"date":1890,"open":1891,"high":893,"low":1892,"close":1893,"change":943,"percent_change":59,"volume":1894,"transactions":9,"vwap":1893},"2025-07-25",30.43,29.4,30.53,35800,{"date":1896,"open":1154,"high":1897,"low":1146,"close":627,"change":408,"percent_change":883,"volume":1898,"transactions":9,"vwap":627},"2025-07-24",30.448,61700,{"date":1900,"open":1177,"high":1901,"low":1902,"close":1901,"change":97,"percent_change":629,"volume":1903,"transactions":9,"vwap":1901},"2025-07-23",30.08,29.775,25200,{"date":1905,"open":1127,"high":963,"low":1906,"close":1907,"change":700,"percent_change":610,"volume":1908,"transactions":9,"vwap":1907},"2025-07-22",29.67,29.9,8400,{"date":1910,"open":1862,"high":1862,"low":986,"close":1911,"change":538,"percent_change":1068,"volume":1912,"transactions":9,"vwap":1911},"2025-07-21",29.89,41000,{"date":1914,"open":1859,"high":1859,"low":1915,"close":1176,"change":162,"percent_change":725,"volume":767,"transactions":9,"vwap":1176},"2025-07-18",29.835,{"date":1917,"open":1918,"high":1855,"low":1919,"close":1859,"change":77,"percent_change":22,"volume":582,"transactions":9,"vwap":1859},"2025-07-17",29.93,29.904,{"date":1921,"open":1152,"high":1166,"low":1146,"close":1803,"change":856,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1803},"2025-07-16",0.97,18700,{"date":1925,"open":1862,"high":1154,"low":1159,"close":1176,"change":208,"percent_change":423,"volume":652,"transactions":9,"vwap":1176},"2025-07-15",{"date":1927,"open":1928,"high":1865,"low":1929,"close":1918,"change":610,"percent_change":415,"volume":1930,"transactions":9,"vwap":1918},"2025-07-14",29.91,29.81,21400,{"date":1932,"open":1862,"high":1862,"low":1933,"close":1907,"change":700,"percent_change":610,"volume":1441,"transactions":9,"vwap":1907},"2025-07-11",29.77,{"date":1935,"open":1907,"high":1176,"low":1936,"close":1911,"change":610,"percent_change":415,"volume":1937,"transactions":9,"vwap":1911},"2025-07-10",29.82,7300,{"date":1939,"open":1006,"high":1176,"low":1006,"close":1940,"change":415,"percent_change":300,"volume":1941,"transactions":9,"vwap":1940},"2025-07-09",29.86,8500,{"date":1943,"open":1944,"high":1918,"low":1189,"close":1138,"change":282,"percent_change":190,"volume":1567,"transactions":9,"vwap":1138},"2025-07-08",29.75,{"date":1946,"open":1167,"high":942,"low":1940,"close":1940,"change":581,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1940},"2025-07-07",-2.03,57500,{"date":1950,"open":1951,"high":1952,"low":1804,"close":1953,"change":415,"percent_change":521,"volume":1405,"transactions":9,"vwap":1953},"2025-07-03",30.59,30.686,30.48,{"date":1955,"open":1956,"high":927,"low":1956,"close":1853,"change":1081,"percent_change":1817,"volume":1957,"transactions":9,"vwap":1853},"2025-07-02",30.22,40100,{"date":1959,"open":1960,"high":948,"low":1907,"close":1154,"change":1505,"percent_change":1961,"volume":586,"transactions":9,"vwap":1154},"2025-07-01",29.99,1.38,{"date":1963,"open":965,"high":1964,"low":1965,"close":1000,"change":729,"percent_change":1966,"volume":1594,"transactions":9,"vwap":1000},"2025-06-30",29.771,29.53,-1.59,{"date":1968,"open":1815,"high":1815,"low":1969,"close":994,"change":1134,"percent_change":1588,"volume":1970,"transactions":9,"vwap":994},"2025-06-27",29.973,18400,{"date":1972,"open":1973,"high":1973,"low":1176,"close":1176,"change":1516,"percent_change":114,"volume":833,"transactions":9,"vwap":1176},"2025-06-26",30.32,{"date":1975,"open":1176,"high":957,"low":1176,"close":1814,"change":729,"percent_change":1244,"volume":592,"transactions":9,"vwap":1814},"2025-06-25",{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":546,"percent_change":1040,"volume":1446,"transactions":9,"vwap":1979},"2025-06-24",30.5,30.71,{"date":1981,"open":1862,"high":1874,"low":1862,"close":1982,"change":611,"percent_change":145,"volume":1983,"transactions":9,"vwap":1982},"2025-06-23",30.49,26500,{"date":1985,"open":1973,"high":1804,"low":1986,"close":627,"change":1516,"percent_change":987,"volume":578,"transactions":9,"vwap":627},"2025-06-20",30.155,{"date":1988,"open":1790,"high":1989,"low":1182,"close":1841,"change":209,"percent_change":1640,"volume":1990,"transactions":9,"vwap":1841},"2025-06-18",30.771,20400,{"date":1992,"open":1844,"high":1790,"low":1956,"close":1891,"change":805,"percent_change":163,"volume":1993,"transactions":9,"vwap":1891},"2025-06-17",89200,{"date":1995,"open":868,"high":1783,"low":1808,"close":1816,"change":163,"percent_change":1093,"volume":1996,"transactions":9,"vwap":1816},"2025-06-16",19000,{"date":1998,"open":1999,"high":866,"low":1999,"close":1780,"change":1020,"percent_change":1183,"volume":1446,"transactions":9,"vwap":1780},"2025-06-13",30.209,{"date":2001,"open":1182,"high":1775,"low":948,"close":2002,"change":1439,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-12",30.61,1.56,15700,{"date":2006,"open":1190,"high":1870,"low":1190,"close":1195,"change":59,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1195},"2025-06-11",1.45,25500,{"date":2010,"open":1133,"high":2011,"low":972,"close":2012,"change":805,"percent_change":434,"volume":2013,"transactions":9,"vwap":2012},"2025-06-10",29.768,29.71,5600,{"date":2015,"open":1017,"high":1862,"low":2016,"close":2017,"change":1134,"percent_change":1588,"volume":2018,"transactions":9,"vwap":2017},"2025-06-09",29.6,29.79,13600,{"date":2020,"open":1892,"high":947,"low":1892,"close":984,"change":980,"percent_change":255,"volume":833,"transactions":9,"vwap":984},"2025-06-06",{"date":2022,"open":1892,"high":1906,"low":1892,"close":1906,"change":408,"percent_change":1279,"volume":637,"transactions":9,"vwap":1906},"2025-06-05",{"date":2024,"open":1018,"high":1190,"low":1109,"close":969,"change":88,"percent_change":1392,"volume":1076,"transactions":9,"vwap":969},"2025-06-04",{"date":2026,"open":2027,"high":972,"low":2027,"close":972,"change":105,"percent_change":2028,"volume":2029,"transactions":9,"vwap":972},"2025-06-03",29.29,1.2,4200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":274,"percent_change":2035,"volume":844,"transactions":9,"vwap":2033},"2025-06-02",29.02,29.15,29.01,1.39,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1391,"percent_change":581,"volume":2041,"transactions":9,"vwap":2040},"2025-05-30",28.46,28.91,28.75,20000,{"date":2043,"open":1092,"high":2033,"low":1115,"close":1115,"change":806,"percent_change":651,"volume":787,"transactions":9,"vwap":1115},"2025-05-29",{"date":2045,"open":1139,"high":2046,"low":1114,"close":1114,"change":604,"percent_change":1134,"volume":2047,"transactions":9,"vwap":1114},"2025-05-28",29.405,25900,{"date":2049,"open":985,"high":2050,"low":1153,"close":1030,"change":21,"percent_change":987,"volume":2051,"transactions":9,"vwap":1030},"2025-05-27",29.43,17100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":969,"change":346,"percent_change":282,"volume":1525,"transactions":9,"vwap":969},"2025-05-23",28.95,29.44,28.79,{"date":2058,"open":2059,"high":2060,"low":1031,"close":1031,"change":283,"percent_change":2061,"volume":799,"transactions":9,"vwap":1031},"2025-05-22",29.54,29.655,-0.98,{"date":2063,"open":1906,"high":962,"low":2064,"close":1906,"change":77,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1906},"2025-05-21",29.61,-0.67,79200,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-05-20",29.36,29.935,29.87,0.92,3.18,35400,{"date":2076,"open":2077,"high":1153,"low":2077,"close":2054,"change":611,"percent_change":1297,"volume":2078,"transactions":9,"vwap":2054},"2025-05-19",28.78,49000,{"date":2080,"open":1188,"high":1133,"low":2081,"close":2082,"change":1729,"percent_change":2083,"volume":1607,"transactions":9,"vwap":2082},"2025-05-16",28.81,28.86,-2.47,{"date":2085,"open":1005,"high":2086,"low":2055,"close":2087,"change":336,"percent_change":1298,"volume":2088,"transactions":9,"vwap":2087},"2025-05-15",29.885,29.59,31200,{"date":2090,"open":2091,"high":2050,"low":2092,"close":971,"change":434,"percent_change":2093,"volume":2094,"transactions":9,"vwap":971},"2025-05-14",29.08,29.016001,-0.91,26300,{"date":2096,"open":965,"high":2097,"low":2098,"close":2016,"change":980,"percent_change":255,"volume":2099,"transactions":9,"vwap":2016},"2025-05-13",29.84,29.52,16900,{"date":2101,"open":1151,"high":1933,"low":2102,"close":1017,"change":1723,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1017},"2025-05-12",28.773,1.89,42600,{"date":2106,"open":1092,"high":1092,"low":2107,"close":1151,"change":282,"percent_change":1630,"volume":1838,"transactions":9,"vwap":1151},"2025-05-09",28.939,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":345,"percent_change":346,"volume":2112,"transactions":9,"vwap":2111},"2025-05-08",28.98,29.2,25400,{"date":2114,"open":2115,"high":2055,"low":2115,"close":1096,"change":228,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1096},"2025-05-07",29.12,1.35,11800,{"date":2119,"open":2120,"high":2121,"low":2120,"close":1024,"change":958,"percent_change":2122,"volume":1076,"transactions":9,"vwap":1024},"2025-05-06",28.55,28.96,2.16,{"date":2124,"open":2125,"high":2126,"low":1086,"close":2127,"change":1630,"percent_change":2128,"volume":678,"transactions":9,"vwap":2127},"2025-05-05",28.11,28.229,28.21,-1.19,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2120,"change":1040,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2120},"2025-05-02",28.43,28.63,2.59,27900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":209,"percent_change":1040,"volume":1253,"transactions":9,"vwap":2140},"2025-05-01",27.72,27.84,27.62,27.83,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1505,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-04-30",27.61,27.79,27.525,27.63,1.51,54200,{"date":2150,"open":1054,"high":1054,"low":2151,"close":2152,"change":825,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-04-29",27.14,27.22,-1.02,56900,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2157,"change":283,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-04-28",27.5,27.21,-1.04,51200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2144,"change":415,"percent_change":842,"volume":833,"transactions":9,"vwap":2144},"2025-04-25",27.8,27.845,27.621,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":611,"percent_change":521,"volume":989,"transactions":9,"vwap":2169},"2025-04-24",27.31,27.69,27.299,{"date":37,"open":2172,"high":2173,"low":2172,"close":2174,"change":1134,"percent_change":1367,"volume":1245,"transactions":9,"vwap":2174},27.43,27.724,27.6,{"status":2176,"indices":2177,"watchlist":2216,"sectors":2237,"benchmarks":2285},"success",[2178,2184,2191,2197,2204,2210],{"symbol":2179,"name":2180,"price":2181,"change":2182,"pct_change":1640,"is_up":11,"sparkline":2183,"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":2185,"name":2186,"price":2187,"change":2188,"pct_change":2189,"is_up":11,"sparkline":2190,"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":2192,"name":2193,"price":2194,"change":2195,"pct_change":97,"is_up":11,"sparkline":2196,"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":2198,"name":2199,"price":2200,"change":2201,"pct_change":2202,"is_up":11,"sparkline":2203,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2205,"name":2206,"price":2207,"change":2208,"pct_change":1640,"is_up":11,"sparkline":2209,"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":2211,"name":2212,"price":2213,"change":1530,"pct_change":2214,"is_up":11,"sparkline":2215,"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",[2217,2224,2230],{"symbol":2218,"name":2219,"price":2220,"change":2221,"pct_change":2222,"is_up":11,"sparkline":2223,"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":2225,"name":2226,"price":2227,"change":1265,"pct_change":67,"is_up":2228,"sparkline":2229,"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":2231,"name":2232,"price":2233,"change":2234,"pct_change":2235,"is_up":11,"sparkline":2236,"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",[2238,2242,2247,2251,2255,2259,2263,2267,2272,2276,2280],{"name":2239,"etf":2240,"change":180,"price":2241,"is_up":11},"Technology","XLK",200.93,{"name":2243,"etf":2244,"change":2245,"price":2246,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2248,"etf":2249,"change":1040,"price":2250,"is_up":11},"Healthcare","XLV",167.37,{"name":2252,"etf":2253,"change":105,"price":2254,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2256,"etf":2257,"change":1048,"price":2258,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2260,"etf":2261,"change":1378,"price":2262,"is_up":11},"Energy","XLE",63.44,{"name":2264,"etf":2265,"change":611,"price":2266,"is_up":11},"Industrials","XLI",170.1,{"name":2268,"etf":2269,"change":2270,"price":2271,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2273,"etf":2274,"change":1630,"price":2275,"is_up":2228},"Real Estate","XLRE",40.67,{"name":2277,"etf":2278,"change":105,"price":2279,"is_up":11},"Utilities","XLU",39.97,{"name":2281,"etf":2282,"change":2283,"price":2284,"is_up":11},"Comm Services","XLC",1.17,111.61,[2286,2290,2294,2298],{"ticker":2287,"name":2288,"price":2289,"change":1486,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2291,"name":2292,"price":2293,"change":816,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2295,"name":2296,"price":2297,"change":209,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2299,"name":2300,"price":2301,"change":1640,"is_up":11},"IWM","iShares Russell 2000",283.39]