[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMLM":3,"stock-historical-KMLM":29,"homepage-market-summary":2099},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KMLM","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 Mount Lucas Managed Futures Index Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1939,1.303457,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.29,31.32,31.465,31.25,31.08,0.21,0.68,360872.938649,25.77,221120.82282265738,96.9,1397,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":19,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},25.28,171920,62750726.528487,19.2,"2025-04-23",[40,43,53,64,74,84,94,105,114,123,134,143,153,162,170,180,190,200,209,219,230,238,248,257,265,274,285,295,304,315,325,335,343,352,362,372,382,391,399,406,416,427,435,443,451,459,467,475,484,493,502,511,521,529,537,545,555,564,571,580,589,595,602,611,619,626,632,637,644,651,658,664,671,678,685,694,700,707,714,722,727,732,740,747,751,757,761,767,772,778,785,791,798,805,811,818,824,829,836,842,847,853,859,863,869,876,880,883,886,891,899,904,908,912,918,925,931,936,943,948,953,958,962,968,971,979,984,987,991,996,999,1004,1011,1017,1021,1027,1033,1038,1044,1048,1053,1057,1062,1066,1071,1076,1081,1087,1091,1097,1106,1113,1118,1126,1132,1139,1146,1154,1161,1167,1174,1179,1183,1190,1196,1201,1208,1214,1218,1223,1230,1237,1242,1246,1251,1257,1263,1268,1275,1280,1285,1289,1293,1299,1303,1311,1316,1320,1325,1330,1334,1340,1345,1351,1358,1365,1371,1379,1385,1391,1397,1403,1408,1414,1419,1424,1427,1431,1436,1441,1447,1451,1453,1457,1462,1465,1470,1475,1480,1485,1488,1491,1495,1500,1503,1508,1513,1518,1523,1529,1535,1539,1542,1545,1550,1554,1559,1563,1567,1570,1574,1580,1586,1591,1594,1600,1605,1608,1611,1615,1619,1623,1628,1631,1634,1638,1641,1645,1649,1653,1659,1663,1666,1669,1674,1680,1684,1691,1695,1697,1702,1705,1710,1715,1719,1722,1725,1730,1733,1737,1741,1745,1749,1752,1755,1760,1766,1773,1777,1782,1787,1793,1798,1803,1808,1813,1820,1826,1831,1834,1839,1841,1845,1849,1854,1857,1861,1865,1868,1872,1876,1880,1884,1887,1891,1895,1899,1904,1908,1914,1918,1922,1928,1933,1937,1944,1950,1958,1962,1967,1972,1975,1979,1981,1985,1990,1994,1998,2002,2005,2008,2011,2015,2018,2022,2025,2028,2030,2033,2037,2042,2045,2049,2052,2057,2061,2064,2068,2072,2078,2081,2084,2087,2091,2096],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},1499,31.3619,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",30.83,31.17,30.69,-0.08,-0.26,236545.632864,1570,31.0022,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",31.15,31.335,30.91,31.16,0.07,0.23,425844.168924,2076,31.1306,{"date":65,"open":66,"high":67,"low":21,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",31.22,31.275,31.09,0.1,0.32,332517.734336,1604,31.1763,{"date":75,"open":76,"high":46,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",30.94,30.93,30.99,0.01,0.03,196638.883131,1586,31.0353,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",31.19,30.87,30.98,0.08,0.26,251487.570463,1762,31.0305,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",30.95,31.1,30.8,30.9,-0.17,-0.55,302089.449514,1954,30.9336,{"date":106,"open":107,"high":108,"low":99,"close":109,"change":110,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",31.12,31.285,31.07,0,395903.747224,2073,31.0751,{"date":115,"open":116,"high":117,"low":116,"close":109,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",30.63,31.098,0.45,1.47,304655.809766,2479,30.975,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",30.59,30.79,30.525,30.62,-0.07,-0.23,211288.768573,1217,30.6471,{"date":135,"open":136,"high":137,"low":125,"close":47,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",30.6,30.76,-0.13,-0.42,657462.136246,3396,30.6731,{"date":144,"open":77,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",30.96,30.73,30.82,-0.01,-0.03,302221.369985,1657,30.8504,{"date":154,"open":98,"high":155,"low":156,"close":45,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",30.89,30.585,-0.21,-0.68,221978.827565,2021,30.7636,{"date":163,"open":164,"high":21,"low":165,"close":166,"change":129,"percent_change":130,"volume":167,"transactions":168,"vwap":169},"2026-09-16",31.02,30.7,31.04,640053.740164,2745,30.9504,{"date":171,"open":99,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",31.185,30.88,31.11,0.3,0.97,390409.576394,2279,31.066,{"date":181,"open":78,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",31.115,30.61,30.81,-0.2,-0.64,553721.628072,2861,30.8006,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",30.97,31.01,30.615,-0.1,-0.32,431659.906433,2668,30.7335,{"date":201,"open":202,"high":174,"low":203,"close":174,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",30.75,30.64,0.64,2.1,556929.656616,2126,30.9554,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",30.32,30.47,30.195,0.35,1.16,251259.489397,1736,30.3913,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",30.1,30.19,30.01,30.12,0.15,0.5,1656778.519137,2350,30.117,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":149,"percent_change":195,"volume":235,"transactions":236,"vwap":237},"2026-09-04",29.88,29.97,29.74,246245.296752,1296,29.8963,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",29.79,30,29.7289,-0.34,-1.12,271346.511188,1991,29.894,{"date":249,"open":211,"high":250,"low":251,"close":252,"change":195,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",30.495,30.2903,30.34,-0.33,330601.867977,2570,30.3898,{"date":258,"open":221,"high":212,"low":221,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",30.44,0.54,1.81,743453.349982,2603,30.4169,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":90,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",29.91,29.7605,29.9,0.88,284300.06889,2264,29.8308,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",29.48,29.6755,29.29,29.64,0.24,0.82,353718.45054,1548,29.5618,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",29.13,29.4,29.065,0.28,0.96,247226.809156,1708,29.2405,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":175,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",28.83,29.2,29.12,1.04,200124.802884,1350,29.0727,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",28.86,28.95,28.71,28.82,-0.28,-0.96,262907.261913,1735,28.8267,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",29.21,29.01,29.1,-0.25,-0.85,306331.702494,1546,29.0889,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",29.24,29.395,29.35,0.11,0.38,214358.111798,1224,29.3492,{"date":336,"open":337,"high":338,"low":337,"close":327,"change":60,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",29.11,29.26,0.79,99307.586729,1129,29.2174,{"date":344,"open":345,"high":287,"low":346,"close":318,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",29.05,29,-0.35,-1.19,189651.750571,1556,29.0602,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",29.5,29.33,29.36,-0.09,-0.31,218666.708016,1338,29.3767,{"date":363,"open":298,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-17",29.47,29.1405,29.45,0.31,1.06,247538.53477,1593,29.2994,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-14",28.84,29.14,28.7772,0.34,1.18,184340.751651,1396,28.9742,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":195,"percent_change":347,"volume":388,"transactions":389,"vwap":390},"2026-08-13",28.78,28.8414,28.6699,28.8,136021.558478,1325,28.7768,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":59,"percent_change":280,"volume":396,"transactions":397,"vwap":398},"2026-08-12",28.72,28.9,28.6401,146962.052326,1584,28.7941,{"date":400,"open":401,"high":297,"low":402,"close":297,"change":80,"percent_change":69,"volume":403,"transactions":404,"vwap":405},"2026-08-11",28.73,28.59,115872.301301,999,28.738,{"date":407,"open":408,"high":409,"low":410,"close":387,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",28.67,28.85,28.62,0.59,2.09,1655698.899533,2931,28.7954,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",28.3,28.3886,28.2,28.21,-0.4,-1.4,169330.290818,1194,28.2952,{"date":428,"open":429,"high":410,"low":429,"close":430,"change":60,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-06",28.38,28.61,0.81,294602.128374,1177,28.5104,{"date":436,"open":437,"high":438,"low":439,"close":429,"change":80,"percent_change":330,"volume":440,"transactions":441,"vwap":442},"2026-08-05",28.31,28.4,28.25,235443.819114,1994,28.3216,{"date":444,"open":308,"high":308,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-04",28.35,-0.36,-1.25,408296.843569,2924,28.4269,{"date":452,"open":401,"high":453,"low":430,"close":308,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",28.81,-0.6,-2.05,364062.279974,2464,28.7337,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":59,"percent_change":280,"volume":464,"transactions":465,"vwap":466},"2026-07-31",29.49,29.3,29.31,166287.321839,1301,29.3668,{"date":468,"open":366,"high":469,"low":470,"close":327,"change":358,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",29.46,29.18,-1.05,232601.673752,1698,29.2391,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":70,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-29",29.41,29.63,29.55,1.09,167593.623373,1672,29.5393,{"date":485,"open":329,"high":329,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-28",29.08,29.23,-0.11,-0.37,159758.613874,1170,29.2293,{"date":494,"open":477,"high":495,"low":496,"close":497,"change":310,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",29.415,29.27,29.34,-0.95,1697458.777573,1978,29.3382,{"date":503,"open":504,"high":504,"low":276,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-24",29.85,29.62,-0.24,-0.8,205318.714753,2128,29.591,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-23",29.75,29.95,29.86,0.4,1.36,234985.663706,2139,29.8878,{"date":522,"open":523,"high":523,"low":524,"close":469,"change":525,"percent_change":59,"volume":526,"transactions":527,"vwap":528},"2026-07-22",29.56,29.43,0.02,117669.665952,1472,29.5132,{"date":530,"open":463,"high":531,"low":278,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-21",29.44,0.19,0.65,160715.301668,1658,29.3786,{"date":538,"open":346,"high":539,"low":346,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",29.25,0.265,0.91,1725809.494209,2644,29.1879,{"date":546,"open":318,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-17",29.02,28.87,28.985,0.025,0.09,215747.156389,1143,28.974,{"date":556,"open":346,"high":557,"low":558,"close":559,"change":560,"percent_change":118,"volume":561,"transactions":562,"vwap":563},"2026-07-16",29.04,28.92,28.96,0.13,94282.768149,986,28.9676,{"date":565,"open":548,"high":566,"low":567,"close":297,"change":525,"percent_change":59,"volume":568,"transactions":569,"vwap":570},"2026-07-15",28.97,28.65,190340.368235,1452,28.7373,{"date":572,"open":573,"high":374,"low":574,"close":453,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-14",28.79,28.63,0.12,0.42,124725.017545,1078,28.7482,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":411,"percent_change":205,"volume":586,"transactions":587,"vwap":588},"2026-07-13",28.34,28.75,28.33,28.69,274003.075219,1964,28.5756,{"date":590,"open":591,"high":421,"low":592,"close":593,"change":110,"percent_change":110,"volume":594,"transactions":9,"vwap":593},"2026-07-10",28.19,28.02,28.1,235200,{"date":596,"open":597,"high":598,"low":599,"close":593,"change":600,"percent_change":130,"volume":601,"transactions":9,"vwap":593},"2026-07-09",28.08,28.15,28.049999,-0.065,208200,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",27.96,28.27,27.92,28.165,0.405,1.46,241200,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":22,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-07",27.66,27.8,27.55,27.76,0.76,207500,{"date":620,"open":621,"high":622,"low":623,"close":615,"change":575,"percent_change":624,"volume":625,"transactions":9,"vwap":615},"2026-07-06",27.54,27.63,27.52,0.44,129000,{"date":627,"open":628,"high":629,"low":630,"close":628,"change":488,"percent_change":422,"volume":631,"transactions":9,"vwap":628},"2026-07-02",27.43,27.45,27.34,99500,{"date":633,"open":634,"high":635,"low":629,"close":621,"change":525,"percent_change":59,"volume":636,"transactions":9,"vwap":621},"2026-07-01",27.56,27.64,175800,{"date":638,"open":639,"high":635,"low":640,"close":623,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":623},"2026-06-30",27.48,27.42,0.17,0.62,275600,{"date":645,"open":646,"high":628,"low":647,"close":648,"change":89,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-29",27.37,27.31,27.35,0.29,428900,{"date":652,"open":653,"high":654,"low":655,"close":653,"change":196,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-06-26",27.27,27.295,27.16,-1.16,97900,{"date":659,"open":628,"high":660,"low":661,"close":660,"change":532,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-25",27.59,27.317,0.69,173300,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":446,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-24",27.5,27.36,27.4,-1.3,213600,{"date":672,"open":673,"high":673,"low":674,"close":616,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":616},"2026-06-23",27.98,27.69,-0.22,-0.79,255400,{"date":679,"open":680,"high":673,"low":681,"close":673,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":673},"2026-06-22",27.89,27.85,0.16,0.58,174000,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-18",27.74,27.885,27.65,27.82,0.05,0.18,219700,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":550,"percent_change":551,"volume":699,"transactions":9,"vwap":698},"2026-06-17",27.67,27.989,27.77,205100,{"date":701,"open":614,"high":702,"low":622,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-16",27.845,27.745,-0.255,-0.91,213300,{"date":708,"open":709,"high":710,"low":614,"close":711,"change":488,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-15",27.84,28.0079994,28,-0.39,212000,{"date":715,"open":591,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-12",28.29,28.07,28.11,-0.15,-0.53,206800,{"date":723,"open":438,"high":724,"low":420,"close":725,"change":49,"percent_change":705,"volume":726,"transactions":9,"vwap":725},"2026-06-11",28.605,28.26,211000,{"date":728,"open":729,"high":346,"low":711,"close":730,"change":692,"percent_change":204,"volume":731,"transactions":9,"vwap":730},"2026-06-10",28.55,28.52,261300,{"date":733,"open":734,"high":735,"low":736,"close":582,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":582},"2026-06-09",28.43,28.48,28.23,-0.16,-0.56,81000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":575,"percent_change":576,"volume":746,"transactions":9,"vwap":745},"2026-06-08",28.49,28.6,28.434,28.5,301300,{"date":748,"open":742,"high":749,"low":437,"close":429,"change":195,"percent_change":347,"volume":750,"transactions":9,"vwap":429},"2026-06-05",28.58,104700,{"date":752,"open":753,"high":753,"low":582,"close":735,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":735},"2026-06-04",28.56,-0.27,-0.94,164900,{"date":758,"open":401,"high":759,"low":585,"close":583,"change":691,"percent_change":641,"volume":760,"transactions":9,"vwap":583},"2026-06-03",28.825,178000,{"date":762,"open":574,"high":763,"low":764,"close":763,"change":225,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-02",28.7,28.51,0.53,164600,{"date":768,"open":769,"high":297,"low":729,"close":729,"change":290,"percent_change":770,"volume":771,"transactions":9,"vwap":729},"2026-06-01",28.64,0.99,1783900,{"date":773,"open":774,"high":775,"low":776,"close":605,"change":754,"percent_change":498,"volume":777,"transactions":9,"vwap":605},"2026-05-29",28.36,28.46,28.185,411500,{"date":779,"open":780,"high":781,"low":429,"close":782,"change":783,"percent_change":157,"volume":784,"transactions":9,"vwap":782},"2026-05-28",28.68,28.74,28.54,-0.06,128700,{"date":786,"open":787,"high":585,"low":787,"close":743,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":743},"2026-05-27",28.45,-0.29,-1,268200,{"date":792,"open":566,"high":346,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-26",28.855,28.89,-0.325,-1.11,203700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":550,"percent_change":551,"volume":804,"transactions":9,"vwap":803},"2026-05-22",29.159,29.297,29.111,29.215,103100,{"date":806,"open":531,"high":807,"low":547,"close":808,"change":130,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-21",29.539,29.19,-0.78,120900,{"date":812,"open":813,"high":813,"low":356,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-20",29.78,29.42,-0.52,-1.74,352300,{"date":819,"open":233,"high":820,"low":821,"close":822,"change":80,"percent_change":69,"volume":823,"transactions":9,"vwap":822},"2026-05-19",29.99,29.84,29.94,132500,{"date":825,"open":504,"high":826,"low":827,"close":267,"change":59,"percent_change":60,"volume":828,"transactions":9,"vwap":267},"2026-05-18",30.09,29.82,230800,{"date":830,"open":831,"high":832,"low":833,"close":821,"change":22,"percent_change":834,"volume":835,"transactions":9,"vwap":821},"2026-05-15",29.71,29.87,29.642,0.71,282200,{"date":837,"open":838,"high":839,"low":469,"close":478,"change":320,"percent_change":840,"volume":841,"transactions":9,"vwap":478},"2026-05-14",29.69,30.055,-0.84,169900,{"date":843,"open":820,"high":844,"low":845,"close":232,"change":788,"percent_change":311,"volume":846,"transactions":9,"vwap":232},"2026-05-13",30.11,29.815,126600,{"date":848,"open":269,"high":849,"low":850,"close":849,"change":204,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-12",30.17,29.89,2.17,222000,{"date":854,"open":462,"high":855,"low":462,"close":856,"change":214,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-11",29.59,29.53,1.2,222100,{"date":860,"open":394,"high":861,"low":394,"close":470,"change":110,"percent_change":110,"volume":862,"transactions":9,"vwap":470},"2026-05-08",29.22,143900,{"date":864,"open":309,"high":317,"low":865,"close":470,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":470},"2026-05-07",28.77,0.14,0.48,158800,{"date":870,"open":871,"high":287,"low":307,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-06",29.07,29.040001,-0.47,-1.59,199700,{"date":877,"open":364,"high":878,"low":497,"close":878,"change":691,"percent_change":641,"volume":879,"transactions":9,"vwap":878},"2026-05-05",29.51,159200,{"date":881,"open":487,"high":354,"low":808,"close":469,"change":560,"percent_change":624,"volume":882,"transactions":9,"vwap":469},"2026-05-04",245300,{"date":884,"open":463,"high":524,"low":470,"close":355,"change":358,"percent_change":471,"volume":885,"transactions":9,"vwap":355},"2026-05-01",208400,{"date":887,"open":888,"high":813,"low":276,"close":279,"change":889,"percent_change":789,"volume":890,"transactions":9,"vwap":279},"2026-04-30",29.52,-0.3,229600,{"date":892,"open":893,"high":894,"low":895,"close":822,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":822},"2026-04-29",29.68,29.96,29.643,0.47,1.59,168600,{"date":900,"open":278,"high":461,"low":901,"close":364,"change":90,"percent_change":902,"volume":903,"transactions":9,"vwap":364},"2026-04-28",29.17,0.89,148300,{"date":905,"open":794,"high":861,"low":794,"close":317,"change":214,"percent_change":906,"volume":907,"transactions":9,"vwap":317},"2026-04-27",1.21,1507800,{"date":909,"open":910,"high":346,"low":583,"close":306,"change":357,"percent_change":358,"volume":911,"transactions":9,"vwap":306},"2026-04-24",28.88,146700,{"date":913,"open":567,"high":914,"low":567,"close":307,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":307},"2026-04-23",29.059999,0.315,1.1,113600,{"date":919,"open":787,"high":920,"low":921,"close":922,"change":923,"percent_change":532,"volume":924,"transactions":9,"vwap":922},"2026-04-22",28.66,28.44,28.635,0.055,90200,{"date":926,"open":927,"high":749,"low":928,"close":749,"change":867,"percent_change":929,"volume":930,"transactions":9,"vwap":749},"2026-04-21",28.13,28.12,1.71,103600,{"date":932,"open":933,"high":420,"low":604,"close":593,"change":934,"percent_change":339,"volume":935,"transactions":9,"vwap":593},"2026-04-20",28.09,0.22,1346500,{"date":937,"open":681,"high":938,"low":615,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-17",27.93,27.88,-0.63,-2.21,265000,{"date":944,"open":945,"high":402,"low":945,"close":764,"change":22,"percent_change":946,"volume":947,"transactions":9,"vwap":764},"2026-04-16",28.32,0.74,172000,{"date":949,"open":950,"high":951,"low":598,"close":418,"change":69,"percent_change":214,"volume":952,"transactions":9,"vwap":418},"2026-04-15",28.16,28.39,151000,{"date":954,"open":429,"high":955,"low":933,"close":420,"change":157,"percent_change":956,"volume":957,"transactions":9,"vwap":420},"2026-04-14",28.41,-0.74,455400,{"date":959,"open":753,"high":393,"low":725,"close":955,"change":649,"percent_change":960,"volume":961,"transactions":9,"vwap":955},"2026-04-13",1.03,281100,{"date":963,"open":964,"high":965,"low":928,"close":928,"change":966,"percent_change":866,"volume":967,"transactions":9,"vwap":928},"2026-04-10",28.22,28.336,0.04,137500,{"date":969,"open":950,"high":753,"low":939,"close":597,"change":934,"percent_change":339,"volume":970,"transactions":9,"vwap":597},"2026-04-09",170400,{"date":972,"open":635,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-08",27.94,27.47,27.86,-0.67,-2.35,227600,{"date":980,"open":729,"high":981,"low":951,"close":982,"change":966,"percent_change":866,"volume":983,"transactions":9,"vwap":982},"2026-04-07",28.729,28.53,227900,{"date":985,"open":945,"high":782,"low":945,"close":742,"change":225,"percent_change":765,"volume":986,"transactions":9,"vwap":742},"2026-04-06",218100,{"date":988,"open":745,"high":745,"low":736,"close":582,"change":214,"percent_change":989,"volume":990,"transactions":9,"vwap":582},"2026-04-02",1.25,105200,{"date":992,"open":993,"high":993,"low":939,"close":994,"change":157,"percent_change":956,"volume":995,"transactions":9,"vwap":994},"2026-04-01",28.040001,27.99,402300,{"date":997,"open":420,"high":945,"low":711,"close":420,"change":48,"percent_change":310,"volume":998,"transactions":9,"vwap":420},"2026-03-31",279000,{"date":1000,"open":420,"high":774,"low":420,"close":1001,"change":22,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-30",28.28,0.75,175500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":717,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":717},"2026-03-27",27.735,28.155,0.33,1.19,184100,{"date":1012,"open":1013,"high":975,"low":1014,"close":687,"change":90,"percent_change":1015,"volume":1016,"transactions":9,"vwap":687},"2026-03-26",27.73,27.62,0.95,115900,{"date":1018,"open":1019,"high":623,"low":1019,"close":639,"change":149,"percent_change":488,"volume":1020,"transactions":9,"vwap":639},"2026-03-25",27.23,123700,{"date":1022,"open":1023,"high":1024,"low":628,"close":1025,"change":682,"percent_change":411,"volume":1026,"transactions":9,"vwap":1025},"2026-03-24",27.44,27.585,27.51,172800,{"date":1028,"open":614,"high":614,"low":1029,"close":648,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":648},"2026-03-23",27.171,-0.62,-2.22,363800,{"date":1034,"open":994,"high":993,"low":1035,"close":1036,"change":560,"percent_change":896,"volume":1037,"transactions":9,"vwap":1036},"2026-03-20",27.839,27.97,217700,{"date":1039,"open":1040,"high":1041,"low":1013,"close":709,"change":253,"percent_change":1042,"volume":1043,"transactions":9,"vwap":709},"2026-03-19",27.83,28.399,-1.17,148000,{"date":1045,"open":749,"high":749,"low":933,"close":1046,"change":783,"percent_change":157,"volume":1047,"transactions":9,"vwap":1046},"2026-03-18",28.17,169300,{"date":1049,"open":597,"high":736,"low":1050,"close":736,"change":175,"percent_change":1051,"volume":1052,"transactions":9,"vwap":736},"2026-03-17",28.069,1.07,131500,{"date":1054,"open":1036,"high":1055,"low":975,"close":938,"change":691,"percent_change":692,"volume":1056,"transactions":9,"vwap":938},"2026-03-16",28.059999,181100,{"date":1058,"open":939,"high":1059,"low":690,"close":939,"change":100,"percent_change":1060,"volume":1061,"transactions":9,"vwap":939},"2026-03-13",27.91,-0.61,205300,{"date":1063,"open":681,"high":1064,"low":681,"close":599,"change":934,"percent_change":339,"volume":1065,"transactions":9,"vwap":599},"2026-03-12",28.055,235700,{"date":1067,"open":621,"high":1040,"low":621,"close":1040,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1040},"2026-03-11",0.2,0.72,329700,{"date":1072,"open":696,"high":687,"low":1073,"close":622,"change":934,"percent_change":1074,"volume":1075,"transactions":9,"vwap":622},"2026-03-10",27.32,0.8,226300,{"date":1077,"open":622,"high":698,"low":1078,"close":1079,"change":129,"percent_change":320,"volume":1080,"transactions":9,"vwap":1079},"2026-03-09",27.15,27.41,1810700,{"date":1082,"open":653,"high":1083,"low":1084,"close":639,"change":1068,"percent_change":1085,"volume":1086,"transactions":9,"vwap":639},"2026-03-06",27.53,27.25,0.73,183000,{"date":1088,"open":1089,"high":648,"low":1019,"close":1089,"change":48,"percent_change":788,"volume":1090,"transactions":9,"vwap":1089},"2026-03-05",27.28,83500,{"date":1092,"open":1093,"high":667,"low":1093,"close":667,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":667},"2026-03-04",27.13,0.335,1.24,100600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-03",27.02,27.139,26.92,27.025,-0.225,-0.83,147700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1084,"change":532,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1084},"2026-03-02",27.1,27.29,27.08,0.7,136700,{"date":1114,"open":1108,"high":1108,"low":1115,"close":1116,"change":551,"percent_change":1008,"volume":1117,"transactions":9,"vwap":1116},"2026-02-27",26.98,27.059999,96100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":330,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-26",26.9,26.99,26.84,26.97,0.41,75800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":79,"percent_change":966,"volume":1131,"transactions":9,"vwap":1130},"2026-02-25",26.883,27,26.86,88100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":89,"percent_change":175,"volume":1138,"transactions":9,"vwap":1137},"2026-02-24",26.71,26.89,26.67,26.85,93700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":330,"percent_change":1124,"volume":1145,"transactions":9,"vwap":1144},"2026-02-23",26.72,26.8,26.671,26.77,158200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":129,"volume":1153,"transactions":9,"vwap":1151},"2026-02-20",26.69,26.74,26.625,26.66,-0.02,98300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":110,"percent_change":110,"volume":1160,"transactions":9,"vwap":1159},"2026-02-19",26.55,26.76,26.52,26.68,101900,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1159,"change":225,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1159},"2026-02-18",26.63,26.749,0.57,108500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":110,"percent_change":110,"volume":1173,"transactions":9,"vwap":1172},"2026-02-17",26.42,26.58,26.37,26.53,177700,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1172,"change":551,"percent_change":377,"volume":1178,"transactions":9,"vwap":1172},"2026-02-13",26.47,26.44,100500,{"date":1180,"open":1159,"high":1149,"low":1169,"close":1177,"change":446,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1177},"2026-02-12",-1.34,120800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1142,"change":1188,"percent_change":719,"volume":1189,"transactions":9,"vwap":1142},"2026-02-11",26.87,26.88,26.73,-0.04,103900,{"date":1191,"open":1192,"high":1192,"low":1141,"close":1122,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1122},"2026-02-10",26.93,-0.05,-0.19,154900,{"date":1197,"open":1198,"high":1123,"low":1198,"close":1135,"change":1199,"percent_change":770,"volume":1200,"transactions":9,"vwap":1135},"2026-02-09",26.7,0.264,113100,{"date":1202,"open":1177,"high":1159,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-06",26.375,26.626,0.426,1.63,204800,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":139,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-05",26.49,26.2,-1.58,201200,{"date":1215,"open":1159,"high":1144,"low":1216,"close":1217,"change":1193,"percent_change":1194,"volume":1096,"transactions":9,"vwap":1217},"2026-02-04",26.51,26.62,{"date":1219,"open":1220,"high":1149,"low":1220,"close":1136,"change":1221,"percent_change":1015,"volume":1222,"transactions":9,"vwap":1136},"2026-02-03",26.59,0.25,134600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1169,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1169},"2026-02-02",26.27,26.54,0.46,1.77,145600,{"date":1231,"open":1232,"high":1177,"low":1233,"close":1234,"change":1030,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-30",26.3,25.95,25.96,-2.33,249000,{"date":1238,"open":1137,"high":1137,"low":1239,"close":1170,"change":488,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1170},"2026-01-29",26.365,-0.41,110800,{"date":1243,"open":1244,"high":1148,"low":1245,"close":1148,"change":69,"percent_change":331,"volume":911,"transactions":9,"vwap":1148},"2026-01-28",26.5,26.435,{"date":1247,"open":1169,"high":1151,"low":1248,"close":1220,"change":60,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1220},"2026-01-27",26.33,0.87,55800,{"date":1252,"open":1253,"high":1254,"low":1248,"close":1255,"change":966,"percent_change":225,"volume":1256,"transactions":9,"vwap":1255},"2026-01-26",26.46,26.57,26.36,217200,{"date":1258,"open":1255,"high":1259,"low":1260,"close":1261,"change":1188,"percent_change":719,"volume":1262,"transactions":9,"vwap":1261},"2026-01-23",26.459,26.287,26.32,111900,{"date":1264,"open":1265,"high":1171,"low":1266,"close":1255,"change":225,"percent_change":1165,"volume":1267,"transactions":9,"vwap":1255},"2026-01-22",26.14,26.08,135200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":185,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-21",26.22,26.35,26.21,-0.76,78700,{"date":1276,"open":1277,"high":1177,"low":1277,"close":1278,"change":79,"percent_change":966,"volume":1279,"transactions":9,"vwap":1278},"2026-01-20",26.31,26.41,134800,{"date":1281,"open":1244,"high":1158,"low":1271,"close":1282,"change":1283,"percent_change":158,"volume":1284,"transactions":9,"vwap":1282},"2026-01-16",26.4,-0.18,47600,{"date":1286,"open":1170,"high":1163,"low":1287,"close":1170,"change":357,"percent_change":243,"volume":1288,"transactions":9,"vwap":1170},"2026-01-15",26.507,71900,{"date":1290,"open":1158,"high":1198,"low":1158,"close":1136,"change":682,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1136},"2026-01-14",0.6,142400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1216,"change":110,"percent_change":110,"volume":1298,"transactions":9,"vwap":1216},"2026-01-13",26.61,26.648,26.43,54800,{"date":1300,"open":1248,"high":1163,"low":1248,"close":1216,"change":1301,"percent_change":642,"volume":1302,"transactions":9,"vwap":1216},"2026-01-12",0.163,76700,{"date":1304,"open":1305,"high":1255,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-09",26.34,26.26,26.347,0.137,0.52,90800,{"date":1312,"open":1313,"high":1272,"low":1314,"close":1272,"change":330,"percent_change":576,"volume":1315,"transactions":9,"vwap":1272},"2026-01-08",26.1,26.073,65500,{"date":1317,"open":1282,"high":1282,"low":1313,"close":1313,"change":347,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1313},"2026-01-07",-1.32,105000,{"date":1321,"open":1282,"high":1322,"low":1248,"close":1322,"change":560,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-06",26.45,0.49,116500,{"date":1326,"open":1255,"high":1278,"low":1327,"close":1261,"change":934,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1261},"2026-01-05",26.295,0.84,134200,{"date":1331,"open":1232,"high":1232,"low":1332,"close":1313,"change":225,"percent_change":683,"volume":1333,"transactions":9,"vwap":1313},"2026-01-02",26.07,167100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1233,"change":1152,"percent_change":48,"volume":1339,"transactions":9,"vwap":1233},"2025-12-31",25.97,26.02,25.898,118500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1336,"change":532,"percent_change":946,"volume":1344,"transactions":9,"vwap":1336},"2025-12-30",25.88,26.030001,80400,{"date":1346,"open":1342,"high":1347,"low":25,"close":1348,"change":719,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-29",25.919,25.78,-0.58,111800,{"date":1352,"open":1233,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":551,"volume":1357,"transactions":9,"vwap":1355},"2025-12-26",26.099001,25.91,25.93,0.023,88500,{"date":1359,"open":1234,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1283,"volume":1364,"transactions":9,"vwap":1362},"2025-12-24",25.98,25.87,25.907,-0.048,23500,{"date":1366,"open":1367,"high":1367,"low":1361,"close":1368,"change":1369,"percent_change":138,"volume":1370,"transactions":9,"vwap":1368},"2025-12-23",26,25.955,-0.035,145500,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-22",26.040001,25.9,25.99,-1.08,-3.99,153200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":488,"percent_change":422,"volume":1384,"transactions":9,"vwap":1383},"2025-12-19",27.18,27.241,27.07,32800,{"date":1386,"open":1387,"high":1381,"low":1388,"close":1381,"change":692,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2025-12-18",27.14,26.96,0.67,98100,{"date":1392,"open":1393,"high":1116,"low":1121,"close":1129,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1129},"2025-12-17",27.049999,0.015,0.06,30800,{"date":1398,"open":1399,"high":1400,"low":1123,"close":1401,"change":1394,"percent_change":1395,"volume":1402,"transactions":9,"vwap":1401},"2025-12-16",27.030001,27.09,26.985,24400,{"date":1404,"open":1405,"high":1110,"low":1388,"close":1123,"change":1406,"percent_change":641,"volume":1407,"transactions":9,"vwap":1123},"2025-12-15",27.040001,0.045,77900,{"date":1409,"open":1129,"high":1410,"low":1137,"close":1411,"change":1412,"percent_change":358,"volume":1413,"transactions":9,"vwap":1411},"2025-12-12",27.018999,26.925,-0.085,66500,{"date":1415,"open":1137,"high":1099,"low":1137,"close":1416,"change":280,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-11",27.01,0.9,149600,{"date":1420,"open":1198,"high":1421,"low":1422,"close":1144,"change":966,"percent_change":225,"volume":1423,"transactions":9,"vwap":1144},"2025-12-10",26.781,26.65,62600,{"date":1425,"open":1198,"high":1187,"low":1217,"close":1187,"change":89,"percent_change":175,"volume":1426,"transactions":9,"vwap":1187},"2025-12-09",57300,{"date":1428,"open":1322,"high":1422,"low":1429,"close":1422,"change":225,"percent_change":1165,"volume":1430,"transactions":9,"vwap":1422},"2025-12-08",26.415,36400,{"date":1432,"open":1150,"high":1433,"low":1210,"close":1244,"change":195,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1244},"2025-12-05",26.629,-0.38,44000,{"date":1437,"open":1198,"high":1438,"low":1170,"close":1439,"change":1412,"percent_change":196,"volume":1440,"transactions":9,"vwap":1439},"2025-12-04",26.783,26.6,38400,{"date":1442,"open":1443,"high":1443,"low":1136,"close":1444,"change":1445,"percent_change":896,"volume":1446,"transactions":9,"vwap":1444},"2025-12-03",26.82,26.685,0.125,54100,{"date":1448,"open":1198,"high":1198,"low":1172,"close":1449,"change":783,"percent_change":130,"volume":1450,"transactions":9,"vwap":1449},"2025-12-02",26.56,102600,{"date":1452,"open":1134,"high":1141,"low":1217,"close":1217,"change":357,"percent_change":243,"volume":1310,"transactions":9,"vwap":1217},"2025-12-01",{"date":1454,"open":1134,"high":1149,"low":1455,"close":1134,"change":1406,"percent_change":641,"volume":1456,"transactions":9,"vwap":1134},"2025-11-28",26.645,34700,{"date":1458,"open":1220,"high":1459,"low":1158,"close":1460,"change":1445,"percent_change":896,"volume":1461,"transactions":9,"vwap":1460},"2025-11-26",26.689,26.665,92000,{"date":1463,"open":1170,"high":1170,"low":1176,"close":1226,"change":866,"percent_change":765,"volume":1464,"transactions":9,"vwap":1226},"2025-11-25",48900,{"date":1466,"open":1282,"high":1467,"low":1306,"close":1282,"change":1468,"percent_change":110,"volume":1469,"transactions":9,"vwap":1282},"2025-11-24",26.48,0.001,95400,{"date":1471,"open":1255,"high":1177,"low":1472,"close":1473,"change":1363,"percent_change":1283,"volume":1474,"transactions":9,"vwap":1473},"2025-11-21",26.324,26.399,58000,{"date":1476,"open":1220,"high":1217,"low":1429,"close":1477,"change":1478,"percent_change":129,"volume":1479,"transactions":9,"vwap":1477},"2025-11-20",26.447,-0.018,91600,{"date":1481,"open":1244,"high":1254,"low":1297,"close":1482,"change":1483,"percent_change":1030,"volume":1484,"transactions":9,"vwap":1482},"2025-11-19",26.465,-0.165,113400,{"date":1486,"open":1254,"high":1198,"low":1156,"close":1163,"change":551,"percent_change":377,"volume":1487,"transactions":9,"vwap":1163},"2025-11-18",75400,{"date":1489,"open":1254,"high":1220,"low":1278,"close":1226,"change":1193,"percent_change":1194,"volume":1490,"transactions":9,"vwap":1226},"2025-11-17",71600,{"date":1492,"open":1176,"high":1220,"low":1493,"close":1220,"change":1193,"percent_change":1194,"volume":1494,"transactions":9,"vwap":1220},"2025-11-14",26.454,109600,{"date":1496,"open":1497,"high":1497,"low":1158,"close":1498,"change":48,"percent_change":889,"volume":1499,"transactions":9,"vwap":1498},"2025-11-13",26.78,26.64,76000,{"date":1501,"open":1142,"high":1142,"low":1422,"close":1141,"change":48,"percent_change":889,"volume":1502,"transactions":9,"vwap":1141},"2025-11-12",116700,{"date":1504,"open":1149,"high":1505,"low":1422,"close":1142,"change":1506,"percent_change":411,"volume":1507,"transactions":9,"vwap":1142},"2025-11-11",26.815,0.158,109800,{"date":1509,"open":1216,"high":1187,"low":1216,"close":1510,"change":1511,"percent_change":214,"volume":1512,"transactions":9,"vwap":1510},"2025-11-10",26.642,0.092,108800,{"date":1514,"open":1467,"high":1515,"low":1322,"close":1156,"change":1516,"percent_change":1068,"volume":1517,"transactions":9,"vwap":1156},"2025-11-07",26.634,0.054,48400,{"date":1519,"open":1278,"high":1449,"low":1278,"close":1520,"change":1521,"percent_change":204,"volume":1522,"transactions":9,"vwap":1520},"2025-11-06",26.496,0.168,31500,{"date":1524,"open":1282,"high":1278,"low":1525,"close":1526,"change":1527,"percent_change":149,"volume":1528,"transactions":9,"vwap":1526},"2025-11-05",26.29,26.328,-0.007,35200,{"date":1530,"open":1322,"high":1216,"low":1525,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-04",26.335,-0.115,-0.43,65800,{"date":1536,"open":1254,"high":1136,"low":1169,"close":1322,"change":49,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1322},"2025-11-03",-0.97,143200,{"date":1540,"open":1144,"high":1443,"low":1254,"close":1134,"change":1193,"percent_change":1194,"volume":1541,"transactions":9,"vwap":1134},"2025-10-31",36600,{"date":1543,"open":1149,"high":1192,"low":1141,"close":1157,"change":129,"percent_change":49,"volume":1544,"transactions":9,"vwap":1157},"2025-10-30",15500,{"date":1546,"open":1416,"high":1416,"low":1547,"close":1548,"change":48,"percent_change":889,"volume":1549,"transactions":9,"vwap":1548},"2025-10-29",26.795,26.83,64800,{"date":1551,"open":1186,"high":1121,"low":1421,"close":1552,"change":488,"percent_change":1240,"volume":1553,"transactions":9,"vwap":1552},"2025-10-28",26.91,184400,{"date":1555,"open":1556,"high":1099,"low":1557,"close":1099,"change":59,"percent_change":90,"volume":1558,"transactions":9,"vwap":1099},"2025-10-27",26.95,26.822,46400,{"date":1560,"open":1121,"high":1387,"low":1101,"close":1556,"change":69,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1556},"2025-10-24",0.37,124900,{"date":1564,"open":1565,"high":1416,"low":1137,"close":1137,"change":148,"percent_change":1188,"volume":1566,"transactions":9,"vwap":1137},"2025-10-23",26.94,39200,{"date":1568,"open":1186,"high":1192,"low":1548,"close":1130,"change":783,"percent_change":675,"volume":1569,"transactions":9,"vwap":1130},"2025-10-22",26400,{"date":1571,"open":1121,"high":1108,"low":1101,"close":1101,"change":737,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1101},"2025-10-21",-0.59,15900,{"date":1575,"open":1576,"high":1577,"low":1405,"close":1110,"change":1578,"percent_change":347,"volume":1579,"transactions":9,"vwap":1110},"2025-10-20",27.17,27.2,-0.095,158000,{"date":1581,"open":1084,"high":1582,"low":1583,"close":1584,"change":1193,"percent_change":1283,"volume":1585,"transactions":9,"vwap":1584},"2025-10-17",27.326,27.079,27.175,111000,{"date":1587,"open":653,"high":653,"low":1588,"close":1589,"change":1590,"percent_change":280,"volume":1585,"transactions":9,"vwap":1589},"2025-10-16",27.034,27.225,0.065,{"date":1592,"open":1577,"high":1019,"low":1093,"close":655,"change":966,"percent_change":225,"volume":1593,"transactions":9,"vwap":655},"2025-10-15",57200,{"date":1595,"open":1596,"high":1597,"low":1129,"close":1598,"change":1193,"percent_change":1283,"volume":1599,"transactions":9,"vwap":1598},"2025-10-14",27.11,27.132,27.12,37000,{"date":1601,"open":1598,"high":1602,"low":1400,"close":1576,"change":641,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1576},"2025-10-13",27.235,0.63,60700,{"date":1606,"open":1565,"high":1110,"low":1185,"close":1129,"change":69,"percent_change":1561,"volume":1607,"transactions":9,"vwap":1129},"2025-10-10",169000,{"date":1609,"open":1565,"high":1115,"low":1186,"close":1120,"change":80,"percent_change":330,"volume":1610,"transactions":9,"vwap":1120},"2025-10-09",58200,{"date":1612,"open":1137,"high":1613,"low":1137,"close":1185,"change":79,"percent_change":966,"volume":1614,"transactions":9,"vwap":1185},"2025-10-08",26.989,81100,{"date":1616,"open":1130,"high":1121,"low":1617,"close":1130,"change":110,"percent_change":110,"volume":1618,"transactions":9,"vwap":1130},"2025-10-07",26.811,42700,{"date":1620,"open":1497,"high":1621,"low":1159,"close":1130,"change":866,"percent_change":1309,"volume":1622,"transactions":9,"vwap":1130},"2025-10-06",26.875,80200,{"date":1624,"open":1187,"high":1625,"low":1626,"close":1141,"change":59,"percent_change":90,"volume":1627,"transactions":9,"vwap":1141},"2025-10-03",26.772,26.661,57100,{"date":1629,"open":1443,"high":1130,"low":1439,"close":1422,"change":100,"percent_change":940,"volume":1630,"transactions":9,"vwap":1422},"2025-10-02",86500,{"date":1632,"open":1123,"high":1596,"low":1443,"close":1443,"change":488,"percent_change":1240,"volume":1633,"transactions":9,"vwap":1443},"2025-10-01",113700,{"date":1635,"open":1186,"high":1129,"low":1636,"close":1192,"change":1152,"percent_change":129,"volume":1637,"transactions":9,"vwap":1192},"2025-09-30",26.831,112700,{"date":1639,"open":1110,"high":1108,"low":1135,"close":1556,"change":1188,"percent_change":719,"volume":1640,"transactions":9,"vwap":1556},"2025-09-29",75600,{"date":1642,"open":1556,"high":1643,"low":1548,"close":1121,"change":560,"percent_change":867,"volume":1644,"transactions":9,"vwap":1121},"2025-09-26",27.0079994,89900,{"date":1646,"open":1123,"high":1123,"low":1647,"close":1130,"change":129,"percent_change":49,"volume":1648,"transactions":9,"vwap":1130},"2025-09-25",26.824,25200,{"date":1650,"open":1399,"high":1596,"low":1192,"close":1192,"change":253,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1192},"2025-09-24",-1.21,142500,{"date":1654,"open":1655,"high":1656,"low":1387,"close":1657,"change":80,"percent_change":330,"volume":1658,"transactions":9,"vwap":1657},"2025-09-23",27.21,27.331,27.26,322200,{"date":1660,"open":1393,"high":1661,"low":1393,"close":1019,"change":1068,"percent_change":946,"volume":1662,"transactions":9,"vwap":1019},"2025-09-22",27.265,32300,{"date":1664,"open":1123,"high":1116,"low":1556,"close":1399,"change":1152,"percent_change":129,"volume":1665,"transactions":9,"vwap":1399},"2025-09-19",42100,{"date":1667,"open":1401,"high":1116,"low":1556,"close":1393,"change":80,"percent_change":330,"volume":1668,"transactions":9,"vwap":1393},"2025-09-18",32400,{"date":1670,"open":1552,"high":1671,"low":1552,"close":1099,"change":1672,"percent_change":149,"volume":1673,"transactions":9,"vwap":1099},"2025-09-17",27.031,-0.009,21500,{"date":1675,"open":1115,"high":1078,"low":1676,"close":1677,"change":1678,"percent_change":692,"volume":1679,"transactions":9,"vwap":1677},"2025-09-16",26.949,27.028999,0.049,27800,{"date":1681,"open":1556,"high":1129,"low":1682,"close":1115,"change":80,"percent_change":330,"volume":1683,"transactions":9,"vwap":1115},"2025-09-15",26.935,63900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1556,"change":1689,"percent_change":226,"volume":1690,"transactions":9,"vwap":1556},"2025-09-12",26.895,26.993,26.871,0.135,47800,{"date":1692,"open":1548,"high":1120,"low":1142,"close":1505,"change":1693,"percent_change":783,"volume":1694,"transactions":9,"vwap":1505},"2025-09-11",-0.015,22100,{"date":1696,"open":1548,"high":1120,"low":1497,"close":1548,"change":1193,"percent_change":1194,"volume":1668,"transactions":9,"vwap":1548},"2025-09-10",{"date":1698,"open":1699,"high":1388,"low":1700,"close":1186,"change":1152,"percent_change":129,"volume":1701,"transactions":9,"vwap":1186},"2025-09-09",26.936,26.79,90100,{"date":1703,"open":1123,"high":1399,"low":1135,"close":1120,"change":691,"percent_change":532,"volume":1704,"transactions":9,"vwap":1120},"2025-09-08",147300,{"date":1706,"open":1707,"high":1556,"low":1707,"close":1137,"change":1708,"percent_change":1395,"volume":1709,"transactions":9,"vwap":1137},"2025-09-05",26.81,0.016,55000,{"date":1711,"open":1137,"high":1388,"low":1548,"close":1712,"change":1713,"percent_change":1533,"volume":1714,"transactions":9,"vwap":1712},"2025-09-04",26.834,-0.116,65700,{"date":1716,"open":1565,"high":1717,"low":1186,"close":1556,"change":79,"percent_change":966,"volume":1718,"transactions":9,"vwap":1556},"2025-09-03",26.965,24600,{"date":1720,"open":1192,"high":1129,"low":1186,"close":1565,"change":22,"percent_change":339,"volume":1721,"transactions":9,"vwap":1565},"2025-09-02",78000,{"date":1723,"open":1144,"high":1135,"low":1136,"close":1187,"change":551,"percent_change":377,"volume":1724,"transactions":9,"vwap":1187},"2025-08-29",107100,{"date":1726,"open":1700,"high":1727,"low":1163,"close":1498,"change":1194,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1498},"2025-08-28",26.901,-0.71,90500,{"date":1731,"open":1122,"high":1120,"low":1151,"close":1548,"change":966,"percent_change":225,"volume":1732,"transactions":9,"vwap":1548},"2025-08-27",23200,{"date":1734,"open":1142,"high":1735,"low":1198,"close":1700,"change":148,"percent_change":1188,"volume":1736,"transactions":9,"vwap":1700},"2025-08-26",26.913,36900,{"date":1738,"open":1337,"high":1739,"low":1337,"close":1142,"change":783,"percent_change":675,"volume":1740,"transactions":9,"vwap":1142},"2025-08-25",26.911,125100,{"date":1742,"open":1149,"high":1388,"low":1743,"close":1130,"change":551,"percent_change":377,"volume":1744,"transactions":9,"vwap":1130},"2025-08-22",26.641,96800,{"date":1746,"open":1141,"high":1144,"low":1747,"close":1144,"change":80,"percent_change":330,"volume":1748,"transactions":9,"vwap":1144},"2025-08-21",26.602,27300,{"date":1750,"open":1187,"high":1548,"low":1439,"close":1149,"change":48,"percent_change":889,"volume":1751,"transactions":9,"vwap":1149},"2025-08-20",34100,{"date":1753,"open":1144,"high":1120,"low":1159,"close":1443,"change":59,"percent_change":90,"volume":1754,"transactions":9,"vwap":1443},"2025-08-19",84200,{"date":1756,"open":1136,"high":1157,"low":1757,"close":1758,"change":59,"percent_change":90,"volume":1759,"transactions":9,"vwap":1758},"2025-08-18",26.558,26.75,38600,{"date":1761,"open":1158,"high":1762,"low":1763,"close":1159,"change":1764,"percent_change":1227,"volume":1765,"transactions":9,"vwap":1159},"2025-08-15",26.714,26.495,0.123,39300,{"date":1767,"open":1244,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":339,"volume":1772,"transactions":9,"vwap":1770},"2025-08-14",26.615,26.374,26.557,0.207,51600,{"date":1774,"open":1172,"high":1775,"low":1271,"close":1271,"change":1283,"percent_change":158,"volume":1776,"transactions":9,"vwap":1271},"2025-08-13",26.612,20800,{"date":1778,"open":1176,"high":1498,"low":1779,"close":1172,"change":377,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1172},"2025-08-12",26.436,1.3,24200,{"date":1783,"open":1305,"high":1784,"low":1785,"close":1785,"change":157,"percent_change":507,"volume":1786,"transactions":9,"vwap":1785},"2025-08-11",26.453,26.19,29200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1282,"change":89,"percent_change":175,"volume":1792,"transactions":9,"vwap":1282},"2025-08-08",26.397,26.563,26.39,15000,{"date":1794,"open":1255,"high":1795,"low":1796,"close":1261,"change":560,"percent_change":226,"volume":1797,"transactions":9,"vwap":1261},"2025-08-07",26.406,26.24,43500,{"date":1799,"open":1261,"high":1800,"low":1801,"close":1785,"change":1693,"percent_change":783,"volume":1802,"transactions":9,"vwap":1785},"2025-08-06",26.457,26.18,74300,{"date":1804,"open":1805,"high":1805,"low":1265,"close":1806,"change":1394,"percent_change":1395,"volume":1807,"transactions":9,"vwap":1806},"2025-08-05",26.249,26.205,18700,{"date":1809,"open":1313,"high":1272,"low":1810,"close":1785,"change":1811,"percent_change":1309,"volume":1812,"transactions":9,"vwap":1785},"2025-08-04",26.072001,0.136,94700,{"date":1814,"open":1815,"high":1816,"low":1343,"close":1817,"change":1818,"percent_change":489,"volume":1819,"transactions":9,"vwap":1817},"2025-08-01",26.15,26.163,26.054001,-0.096,31900,{"date":1821,"open":1801,"high":1822,"low":1823,"close":1815,"change":1824,"percent_change":720,"volume":1825,"transactions":9,"vwap":1815},"2025-07-31",26.279,26.084999,-0.14,60300,{"date":1827,"open":1187,"high":1144,"low":1796,"close":1525,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1525},"2025-07-30",-0.45,-1.68,39700,{"date":1832,"open":1185,"high":1192,"low":1136,"close":1149,"change":357,"percent_change":243,"volume":1833,"transactions":9,"vwap":1149},"2025-07-29",33300,{"date":1835,"open":1129,"high":1836,"low":1548,"close":1548,"change":675,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1548},"2025-07-28",27.021999,-0.81,71200,{"date":1840,"open":1576,"high":1576,"low":1405,"close":1393,"change":1188,"percent_change":719,"volume":1754,"transactions":9,"vwap":1393},"2025-07-25",{"date":1842,"open":639,"high":639,"low":1110,"close":1400,"change":1283,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1400},"2025-07-24",-0.66,69100,{"date":1846,"open":1400,"high":648,"low":1116,"close":653,"change":1561,"percent_change":1847,"volume":1848,"transactions":9,"vwap":653},"2025-07-23",1.38,65200,{"date":1850,"open":1130,"high":1851,"low":1852,"close":1120,"change":966,"percent_change":225,"volume":1853,"transactions":9,"vwap":1120},"2025-07-22",26.946,26.724,16700,{"date":1855,"open":1295,"high":1185,"low":1295,"close":1130,"change":866,"percent_change":1309,"volume":1856,"transactions":9,"vwap":1130},"2025-07-21",35100,{"date":1858,"open":1859,"high":1122,"low":1295,"close":1141,"change":129,"percent_change":49,"volume":1860,"transactions":9,"vwap":1141},"2025-07-18",26.741,35300,{"date":1862,"open":1217,"high":1700,"low":1863,"close":1700,"change":682,"percent_change":1291,"volume":1864,"transactions":9,"vwap":1700},"2025-07-17",26.523,25700,{"date":1866,"open":1148,"high":1443,"low":1170,"close":1163,"change":100,"percent_change":940,"volume":1867,"transactions":9,"vwap":1163},"2025-07-16",74400,{"date":1869,"open":1159,"high":1142,"low":1870,"close":1142,"change":1445,"percent_change":896,"volume":1871,"transactions":9,"vwap":1142},"2025-07-15",26.653,70000,{"date":1873,"open":1497,"high":1130,"low":1136,"close":1874,"change":1103,"percent_change":840,"volume":1875,"transactions":9,"vwap":1874},"2025-07-14",26.675,139100,{"date":1877,"open":1878,"high":1192,"low":1878,"close":1120,"change":1068,"percent_change":1002,"volume":1879,"transactions":9,"vwap":1120},"2025-07-11",26.748,30300,{"date":1881,"open":1159,"high":1882,"low":1151,"close":1198,"change":691,"percent_change":532,"volume":1883,"transactions":9,"vwap":1198},"2025-07-10",26.799,31400,{"date":1885,"open":1758,"high":1548,"low":1163,"close":1422,"change":1188,"percent_change":719,"volume":1886,"transactions":9,"vwap":1422},"2025-07-09",79400,{"date":1888,"open":1467,"high":1882,"low":1322,"close":1148,"change":1561,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1148},"2025-07-08",1.41,70900,{"date":1892,"open":1277,"high":1278,"low":1893,"close":1261,"change":1152,"percent_change":48,"volume":1894,"transactions":9,"vwap":1261},"2025-07-07",26.25,70400,{"date":1896,"open":1467,"high":1210,"low":1305,"close":1305,"change":130,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1305},"2025-07-03",-0.87,28000,{"date":1900,"open":1449,"high":1901,"low":1297,"close":1254,"change":682,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1254},"2025-07-02",26.588,0.61,43300,{"date":1905,"open":1467,"high":1220,"low":1171,"close":1278,"change":1906,"percent_change":866,"volume":1907,"transactions":9,"vwap":1278},"2025-07-01",0.036,39500,{"date":1909,"open":1225,"high":1910,"low":1911,"close":1769,"change":1912,"percent_change":1111,"volume":1913,"transactions":9,"vwap":1769},"2025-06-30",26.425,26.221,0.184,32600,{"date":1915,"open":1225,"high":1916,"low":1815,"close":1785,"change":48,"percent_change":889,"volume":1917,"transactions":9,"vwap":1785},"2025-06-27",26.275,31700,{"date":1919,"open":1920,"high":1248,"low":1920,"close":1225,"change":1068,"percent_change":1921,"volume":1292,"transactions":9,"vwap":1225},"2025-06-26",26.23,0.77,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1332,"change":330,"percent_change":576,"volume":1927,"transactions":9,"vwap":1332},"2025-06-25",26.042999,26.115,26.021,27100,{"date":1929,"open":1930,"high":1343,"low":1931,"close":1234,"change":866,"percent_change":260,"volume":1932,"transactions":9,"vwap":1234},"2025-06-24",25.94,25.903,53900,{"date":1934,"open":34,"high":1935,"low":34,"close":1935,"change":1227,"percent_change":261,"volume":1936,"transactions":9,"vwap":1935},"2025-06-23",25.82,89100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1193,"percent_change":185,"volume":1943,"transactions":9,"vwap":1942},"2025-06-20",25.5,25.513,25.302,25.36,21700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":506,"percent_change":755,"volume":1949,"transactions":9,"vwap":1948},"2025-06-18",25.62,25.39,25.41,137100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":446,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-06-17",25.89,26.01,25.6,25.65,-1.38,40200,{"date":1959,"open":1960,"high":1232,"low":1953,"close":1953,"change":129,"percent_change":754,"volume":1961,"transactions":9,"vwap":1953},"2025-06-16",26.12,18100,{"date":1963,"open":1964,"high":1965,"low":1354,"close":1266,"change":49,"percent_change":1966,"volume":1558,"transactions":9,"vwap":1266},"2025-06-13",26.09,26.176,-0.99,{"date":1968,"open":1277,"high":1969,"low":1970,"close":1305,"change":560,"percent_change":226,"volume":1971,"transactions":9,"vwap":1305},"2025-06-12",26.466,26.285,50700,{"date":1973,"open":1225,"high":1271,"low":1272,"close":1272,"change":100,"percent_change":186,"volume":1974,"transactions":9,"vwap":1272},"2025-06-11",196100,{"date":1976,"open":1297,"high":1322,"low":1261,"close":1977,"change":195,"percent_change":1434,"volume":1978,"transactions":9,"vwap":1977},"2025-06-10",26.38,58500,{"date":1980,"open":1163,"high":1163,"low":1467,"close":1467,"change":1152,"percent_change":48,"volume":1883,"transactions":9,"vwap":1467},"2025-06-09",{"date":1982,"open":1983,"high":1439,"low":1322,"close":1244,"change":719,"percent_change":738,"volume":1984,"transactions":9,"vwap":1244},"2025-06-06",26.555,23100,{"date":1986,"open":1987,"high":1988,"low":1226,"close":1422,"change":575,"percent_change":118,"volume":1989,"transactions":9,"vwap":1422},"2025-06-05",26.581,26.652,24000,{"date":1991,"open":1244,"high":1992,"low":1322,"close":1172,"change":1188,"percent_change":719,"volume":1993,"transactions":9,"vwap":1172},"2025-06-04",26.621,37200,{"date":1995,"open":1254,"high":1295,"low":1996,"close":1254,"change":719,"percent_change":738,"volume":1997,"transactions":9,"vwap":1254},"2025-06-03",26.455,84600,{"date":1999,"open":1216,"high":1187,"low":1216,"close":1141,"change":90,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1141},"2025-06-02",0.98,165600,{"date":2003,"open":1244,"high":1170,"low":1253,"close":1253,"change":80,"percent_change":330,"volume":2004,"transactions":9,"vwap":1253},"2025-05-30",39400,{"date":2006,"open":1177,"high":1449,"low":1297,"close":1297,"change":80,"percent_change":330,"volume":2007,"transactions":9,"vwap":1297},"2025-05-29",13200,{"date":2009,"open":1255,"high":1467,"low":1305,"close":1282,"change":148,"percent_change":1188,"volume":2010,"transactions":9,"vwap":1282},"2025-05-28",35600,{"date":2012,"open":1158,"high":1170,"low":2013,"close":1278,"change":1283,"percent_change":158,"volume":2014,"transactions":9,"vwap":1278},"2025-05-27",26.382,100900,{"date":2016,"open":1282,"high":1220,"low":1282,"close":1220,"change":560,"percent_change":1323,"volume":2017,"transactions":9,"vwap":1220},"2025-05-23",84900,{"date":2019,"open":1210,"high":2020,"low":1282,"close":1253,"change":525,"percent_change":89,"volume":2021,"transactions":9,"vwap":1253},"2025-05-22",26.525,26700,{"date":2023,"open":1225,"high":1322,"low":1225,"close":1177,"change":225,"percent_change":1165,"volume":2024,"transactions":9,"vwap":1177},"2025-05-21",43100,{"date":2026,"open":1265,"high":2027,"low":1265,"close":1525,"change":866,"percent_change":260,"volume":1879,"transactions":9,"vwap":1525},"2025-05-20",26.299,{"date":2029,"open":1211,"high":1893,"low":1815,"close":1815,"change":225,"percent_change":683,"volume":1627,"transactions":9,"vwap":1815},"2025-05-19",{"date":2031,"open":1367,"high":2032,"low":1367,"close":1367,"change":1193,"percent_change":1194,"volume":1610,"transactions":9,"vwap":1367},"2025-05-16",26.106,{"date":2034,"open":1313,"high":1211,"low":2035,"close":2035,"change":148,"percent_change":1188,"volume":2036,"transactions":9,"vwap":2035},"2025-05-15",26.049999,66600,{"date":2038,"open":1337,"high":2039,"low":1930,"close":2040,"change":79,"percent_change":966,"volume":2041,"transactions":9,"vwap":2040},"2025-05-14",26.094,26.059999,271700,{"date":2043,"open":1332,"high":2044,"low":1355,"close":2035,"change":1152,"percent_change":48,"volume":1644,"transactions":9,"vwap":2035},"2025-05-13",26.124,{"date":2046,"open":1234,"high":2047,"low":1233,"close":1332,"change":506,"percent_change":705,"volume":2048,"transactions":9,"vwap":1332},"2025-05-12",26.166,103700,{"date":2050,"open":1255,"high":1171,"low":1306,"close":1277,"change":79,"percent_change":966,"volume":2051,"transactions":9,"vwap":1277},"2025-05-09",27600,{"date":2053,"open":1171,"high":1322,"low":2054,"close":1232,"change":719,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1232},"2025-05-08",26.17,-0.57,67600,{"date":2058,"open":1253,"high":2059,"low":1322,"close":1322,"change":148,"percent_change":1188,"volume":2060,"transactions":9,"vwap":1322},"2025-05-07",26.585,98200,{"date":2062,"open":1322,"high":1983,"low":1791,"close":1253,"change":110,"percent_change":110,"volume":2063,"transactions":9,"vwap":1253},"2025-05-06",62100,{"date":2065,"open":1177,"high":1226,"low":2066,"close":1253,"change":691,"percent_change":532,"volume":2067,"transactions":9,"vwap":1253},"2025-05-05",26.431,51100,{"date":2069,"open":1232,"high":1278,"low":2070,"close":1278,"change":22,"percent_change":1074,"volume":2071,"transactions":9,"vwap":1278},"2025-05-02",26.28,50100,{"date":2073,"open":2074,"high":1271,"low":1815,"close":1211,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1211},"2025-05-01",26.231,-0.12,-0.46,171500,{"date":2079,"open":1261,"high":1169,"low":1211,"close":1261,"change":488,"percent_change":139,"volume":2080,"transactions":9,"vwap":1261},"2025-04-30",45100,{"date":2082,"open":1271,"high":1216,"low":1271,"close":1297,"change":330,"percent_change":576,"volume":2083,"transactions":9,"vwap":1297},"2025-04-29",63800,{"date":2085,"open":1801,"high":1791,"low":1801,"close":1261,"change":90,"percent_change":31,"volume":2086,"transactions":9,"vwap":1261},"2025-04-28",29600,{"date":2088,"open":2089,"high":1815,"low":2035,"close":2040,"change":1193,"percent_change":1194,"volume":2090,"transactions":9,"vwap":2040},"2025-04-25",26.125,21100,{"date":2092,"open":2093,"high":2054,"low":2094,"close":2095,"change":1824,"percent_change":720,"volume":1423,"transactions":9,"vwap":2095},"2025-04-24",26.168,26.102,26.11,{"date":38,"open":1920,"high":1305,"low":2097,"close":1893,"change":525,"percent_change":89,"volume":2098,"transactions":9,"vwap":1893},26.139,38300,{"status":2100,"indices":2101,"watchlist":2139,"sectors":2159,"benchmarks":2207},"success",[2102,2108,2114,2120,2126,2132],{"symbol":2103,"name":2104,"price":2105,"change":2106,"pct_change":1085,"is_up":11,"sparkline":2107,"date":44},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2109,"name":2110,"price":2111,"change":2112,"pct_change":31,"is_up":11,"sparkline":2113,"date":44},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2115,"name":2116,"price":2117,"change":2118,"pct_change":1323,"is_up":11,"sparkline":2119,"date":44},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2121,"name":2122,"price":2123,"change":2124,"pct_change":1009,"is_up":11,"sparkline":2125,"date":44},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2127,"name":2128,"price":2129,"change":2130,"pct_change":1417,"is_up":11,"sparkline":2131,"date":44},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2133,"name":2134,"price":2135,"change":1376,"pct_change":2136,"is_up":2137,"sparkline":2138,"date":44},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2140,2147,2152],{"symbol":2141,"name":2142,"price":2143,"change":2144,"pct_change":2145,"is_up":11,"sparkline":2146,"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":2148,"name":2149,"price":2150,"change":507,"pct_change":506,"is_up":2137,"sparkline":2151,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2153,"name":2154,"price":2155,"change":2156,"pct_change":2157,"is_up":11,"sparkline":2158,"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",[2160,2165,2169,2173,2177,2181,2185,2189,2194,2198,2202],{"name":2161,"etf":2162,"change":2163,"price":2164,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2166,"etf":2167,"change":1085,"price":2168,"is_up":11},"Financials","XLF",53.88,{"name":2170,"etf":2171,"change":1069,"price":2172,"is_up":11},"Healthcare","XLV",167.37,{"name":2174,"etf":2175,"change":214,"price":2176,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2178,"etf":2179,"change":1603,"price":2180,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2182,"etf":2183,"change":770,"price":2184,"is_up":11},"Energy","XLE",63.44,{"name":2186,"etf":2187,"change":551,"price":2188,"is_up":11},"Industrials","XLI",170.1,{"name":2190,"etf":2191,"change":2192,"price":2193,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2195,"etf":2196,"change":243,"price":2197,"is_up":2137},"Real Estate","XLRE",40.67,{"name":2199,"etf":2200,"change":214,"price":2201,"is_up":11},"Utilities","XLU",39.97,{"name":2203,"etf":2204,"change":2205,"price":2206,"is_up":11},"Comm Services","XLC",1.17,111.61,[2208,2212,2216,2220],{"ticker":2209,"name":2210,"price":2211,"change":1389,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2213,"name":2214,"price":2215,"change":270,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2217,"name":2218,"price":2219,"change":1068,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2221,"name":2222,"price":2223,"change":2224,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66]