[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRNT":3,"stock-historical-KRNT":30,"homepage-market-summary":2342},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KRNT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kornit Digital Ltd.","Nasdaq",null,"Common Stock","Kornit Digital Ltd is a developer and provider of digital solutions for the printed textile industry. The company focuses on its DTG and DTF segments of the printed textile industry. Its solutions include digital printing systems, ink and other consumables, associated software, and value-added services that enable large-scale printing of short-run complex images and designs directly on finished garments and fabrics. It generates revenue from sales of systems, ink, and other consumables, and services, including software subscriptions. The company geographically operates in the U.S., EMEA, Asia Pacific, and other countries. It derives maximum revenue from the U.S.","633",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.23,17.48,18.28,17.2675,17.49,0.74,4.23,326088.464798,6468,17.895,19.78,11.93,341043.83797171316,80.3,2894,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},23.48,338568,123577303.3309,-0.22,"2025-04-23",[41,42,52,63,74,84,95,106,116,125,136,147,155,165,174,184,195,203,211,221,232,240,249,256,264,273,283,293,304,315,325,333,341,351,360,371,379,389,400,410,419,427,435,445,454,463,473,484,494,503,512,522,532,540,551,560,566,572,580,588,595,601,607,614,619,624,631,638,644,652,657,663,669,674,683,690,696,702,707,712,718,724,727,733,738,744,749,756,762,768,775,781,787,795,803,810,819,825,832,839,846,851,854,860,865,871,875,881,886,891,896,903,909,914,919,925,929,934,939,945,950,954,960,965,968,974,978,983,989,995,1002,1009,1017,1022,1025,1031,1036,1043,1048,1053,1061,1067,1074,1081,1086,1090,1093,1097,1102,1108,1113,1117,1121,1125,1129,1133,1139,1144,1149,1153,1158,1165,1171,1177,1186,1191,1199,1206,1214,1221,1229,1238,1246,1250,1258,1264,1271,1278,1284,1290,1296,1299,1305,1310,1313,1319,1325,1328,1332,1336,1341,1345,1350,1356,1361,1366,1370,1376,1380,1387,1392,1399,1404,1410,1413,1417,1421,1426,1431,1435,1442,1450,1458,1464,1470,1477,1485,1494,1502,1508,1514,1520,1526,1530,1538,1544,1548,1555,1562,1566,1572,1578,1584,1588,1591,1597,1603,1606,1611,1616,1622,1629,1633,1639,1642,1646,1653,1658,1664,1668,1675,1679,1685,1690,1696,1701,1706,1711,1715,1720,1725,1728,1733,1739,1743,1747,1751,1755,1759,1763,1767,1771,1776,1781,1785,1789,1793,1798,1801,1806,1811,1814,1817,1822,1826,1830,1836,1840,1843,1847,1853,1857,1861,1868,1876,1883,1892,1899,1905,1913,1920,1928,1935,1943,1950,1958,1966,1974,1982,1991,2000,2007,2014,2021,2028,2034,2041,2044,2051,2058,2064,2070,2076,2083,2091,2098,2104,2110,2118,2123,2130,2136,2144,2152,2157,2165,2172,2178,2185,2193,2198,2204,2211,2217,2223,2232,2238,2245,2250,2257,2263,2268,2274,2280,2284,2290,2296,2299,2303,2309,2317,2324,2328,2333,2338],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",17.12,17.53,16.8,0.62,3.68,418286.764401,7566,17.1933,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",16.57,16.95,16.14,16.87,0.25,1.5,393340.0639,5254,16.7084,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",16.55,16.84,16.2,16.62,0.07,0.42,470193.031682,5680,16.6064,{"date":75,"open":76,"high":77,"low":78,"close":65,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",16.08,16.665,15.84,0.55,3.44,540671.631185,8118,16.3959,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-28",15.47,16.06,15.295,16,0.44,2.83,260617.347029,4195,15.8215,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",15.25,15.6,15.08,15.56,0.39,2.57,989627.4191,12523,15.3647,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",14.99,15.23,14.71,15.17,0,535792.119554,8449,15.0599,{"date":117,"open":118,"high":118,"low":119,"close":111,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-23",15.35,15.06,-0.175,-1.14,277584.4954,4738,15.2017,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",15.57,15.65,15.09,15.345,0.075,0.49,302999.687037,5914,15.3392,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",15.49,15.5504,15.21,15.27,-0.11,-0.72,156195.166157,3267,15.3443,{"date":148,"open":149,"high":150,"low":151,"close":149,"change":112,"percent_change":112,"volume":152,"transactions":153,"vwap":154},"2026-09-18",15.38,15.42,15.1,126745.729186,2602,15.2909,{"date":156,"open":157,"high":158,"low":159,"close":149,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",15.52,15.635,15.24,0.11,0.72,244443.97177,3596,15.4354,{"date":166,"open":167,"high":167,"low":168,"close":141,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",15.43,14.9,-0.03,-0.2,440096.583895,5657,15.187,{"date":175,"open":176,"high":177,"low":140,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",15.66,15.73,15.3,-0.32,-2.05,224507.794742,5139,15.4491,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",15.68,15.82,15.54,15.62,-0.43,-2.68,264896.832403,5282,15.6728,{"date":196,"open":197,"high":76,"low":100,"close":198,"change":132,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",15.79,16.05,3.15,220704.297567,4362,15.989,{"date":204,"open":177,"high":205,"low":206,"close":100,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":158},"2026-09-10",15.97,15.51,-0.33,-2.08,210946.2446,4530,{"date":212,"open":213,"high":214,"low":78,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",16.18,16.4,15.89,-0.45,-2.75,240997.981039,4803,16.0752,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",16.6,17.18,16.1554,16.34,-0.21,-1.27,362664.69274,6201,16.377,{"date":233,"open":87,"high":234,"low":78,"close":65,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",16.715,0.5,3.12,312358.68386,5190,16.4316,{"date":241,"open":242,"high":243,"low":176,"close":198,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",16.26,16.31,-0.09,-0.56,307542.1605,5682,15.985,{"date":250,"open":56,"high":251,"low":252,"close":56,"change":69,"percent_change":90,"volume":253,"transactions":254,"vwap":255},"2026-09-02",16.52,16.07,242610.242043,5076,16.23,{"date":257,"open":258,"high":223,"low":259,"close":252,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":255},"2026-09-01",16.54,15.99,-0.77,-4.57,276066.477046,7055,{"date":265,"open":266,"high":267,"low":268,"close":66,"change":269,"percent_change":161,"volume":270,"transactions":271,"vwap":272},"2026-08-31",16.71,16.9,16.65,0.12,309317.093561,4628,16.781,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":170,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",17.01,17.08,16.69,16.72,-1.18,241806.9306,5390,16.8649,{"date":284,"open":267,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",17.16,16.775,16.92,-0.01,-0.06,198054.714117,4419,16.951,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",16.77,17.1153,16.735,16.93,0.19,1.14,190446.9747,4471,16.9091,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",16.64,16.86,16.45,16.74,0.265,1.61,194551.0359,4523,16.7184,{"date":316,"open":317,"high":309,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",16.67,16.445,16.475,-0.295,-1.76,259869.422227,5808,16.5756,{"date":326,"open":327,"high":287,"low":308,"close":295,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",16.63,0.33,2.01,310624.874637,7041,16.721,{"date":334,"open":327,"high":335,"low":76,"close":336,"change":337,"percent_change":208,"volume":338,"transactions":339,"vwap":340},"2026-08-20",16.883,16.44,-0.35,256228.030193,4467,16.4156,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":207,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",17.23,17.38,16.695,16.79,-1.93,272730.98655,5800,16.8716,{"date":352,"open":353,"high":354,"low":276,"close":44,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",17.62,17.71,-0.58,-3.28,182522.335503,4104,17.2455,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-17",18.04,18.2,17.54,17.7,-0.34,-1.88,248815.759214,5862,17.7229,{"date":372,"open":373,"high":374,"low":373,"close":362,"change":299,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-14",17.72,18.25,1.06,302914.2914,5319,18.0161,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",17.51,18.66,17.85,0.21,1.19,800867.554767,11317,18.0563,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-12",19,19.35,17.0984,17.64,0.06,0.34,548305.4727,8385,17.8655,{"date":401,"open":402,"high":394,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",16.78,16.59,17.58,0.79,4.71,444535.555869,8046,17.372,{"date":411,"open":412,"high":413,"low":317,"close":346,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",17.04,17.115,-0.29,-1.7,131957.973106,3749,16.8336,{"date":420,"open":46,"high":421,"low":46,"close":276,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",17.21,0.43,2.58,115181.399275,4890,17.0754,{"date":428,"open":429,"high":430,"low":223,"close":268,"change":170,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-06",16.73,17.0201,-1.19,159512.516497,3302,16.7535,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":260,"volume":442,"transactions":443,"vwap":444},"2026-08-05",17,17.2,16.7016,16.85,-0.13,159763.277654,3986,16.8623,{"date":446,"open":89,"high":438,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",15.98,16.98,1.13,7.13,314389.060405,5534,16.8651,{"date":455,"open":118,"high":456,"low":118,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",15.93,15.85,0.63,4.14,236954.41276,5446,15.7559,{"date":464,"open":465,"high":466,"low":168,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",15.03,15.26,15.22,0.22,1.47,456230.414567,2907,15.2061,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",14.87,15.04,14.69,15,0.38,2.6,209389.8811,4571,14.891,{"date":485,"open":486,"high":97,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-29",15.19,14.36,14.62,-0.66,-4.32,347293.389643,6144,14.6774,{"date":495,"open":496,"high":497,"low":119,"close":498,"change":142,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",15.32,15.44,15.28,-0.71,204137.6424,5000,15.2192,{"date":504,"open":505,"high":100,"low":99,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",15.41,15.39,0.16,1.05,187392.9392,3280,15.2843,{"date":513,"open":514,"high":515,"low":516,"close":109,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",15.02,15.5,14.82,0.36,2.42,686963.508972,4776,15.1984,{"date":523,"open":524,"high":525,"low":526,"close":475,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",15.12,15.45,14.61,-0.38,-2.49,367942.1987,4897,14.9296,{"date":533,"open":498,"high":534,"low":151,"close":97,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",15.63,-0.04,-0.26,514227.733373,7056,15.3891,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",15.15,15.4,15.0002,15.29,0.23,1.53,342633.4209,5738,15.2454,{"date":552,"open":553,"high":554,"low":555,"close":119,"change":556,"percent_change":546,"volume":557,"transactions":558,"vwap":559},"2026-07-20",15.11,15.16,14.88,0.035,165664.648776,3741,15.0623,{"date":561,"open":553,"high":118,"low":555,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-17",15.025,-0.225,-1.48,179500,{"date":567,"open":176,"high":78,"low":568,"close":97,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":97},"2026-07-16",15.2,-0.57,-3.6,121100,{"date":573,"open":574,"high":575,"low":576,"close":187,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":187},"2026-07-15",15.75,15.91,15.48,0.13,0.83,104100,{"date":581,"open":582,"high":457,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-14",15.71,15.34,15.69,0.04,0.26,86200,{"date":589,"open":590,"high":591,"low":188,"close":128,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":128},"2026-07-13",15.72,16.040001,-0.17,-1.07,105500,{"date":596,"open":457,"high":597,"low":598,"close":187,"change":142,"percent_change":599,"volume":600,"transactions":9,"vwap":187},"2026-07-10",16.17,15.74,-0.69,115200,{"date":602,"open":576,"high":603,"low":497,"close":456,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":456},"2026-07-09",15.94,0.56,3.64,131700,{"date":608,"open":545,"high":609,"low":610,"close":611,"change":612,"percent_change":260,"volume":613,"transactions":9,"vwap":611},"2026-07-08",15.405,14.86,15.37,-0.12,107700,{"date":615,"open":515,"high":616,"low":617,"close":138,"change":288,"percent_change":289,"volume":618,"transactions":9,"vwap":138},"2026-07-07",15.525,15.01,127300,{"date":620,"open":98,"high":621,"low":140,"close":515,"change":142,"percent_change":622,"volume":623,"transactions":9,"vwap":515},"2026-07-06",16.02,-0.7,141900,{"date":625,"open":626,"high":251,"low":206,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-02",16.32,15.61,-0.61,-3.76,130300,{"date":632,"open":633,"high":634,"low":76,"close":635,"change":169,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-01",16.25,16.43,16.22,-0.18,133500,{"date":639,"open":635,"high":640,"low":456,"close":633,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":633},"2026-06-30",16.285,0.14,0.87,161900,{"date":645,"open":646,"high":214,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-29",16.12,15.8,16.11,0.05,0.31,168500,{"date":653,"open":647,"high":76,"low":515,"close":654,"change":586,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-26",16.059999,1.65,187700,{"date":658,"open":659,"high":226,"low":176,"close":647,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":647},"2026-06-25",15.95,-0.15,-0.94,146500,{"date":664,"open":635,"high":665,"low":666,"close":659,"change":667,"percent_change":279,"volume":668,"transactions":9,"vwap":659},"2026-06-24",16.39,15.805,-0.19,185500,{"date":670,"open":671,"high":286,"low":654,"close":56,"change":260,"percent_change":672,"volume":673,"transactions":9,"vwap":56},"2026-06-23",16.48,-4.55,401600,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-22",16.7,17.13,16.61,16.91,0.15,0.89,242800,{"date":684,"open":267,"high":685,"low":65,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-18",16.995,16.76,0.1,0.6,325400,{"date":691,"open":89,"high":437,"low":447,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-17",16.66,0.69,4.32,314900,{"date":697,"open":252,"high":698,"low":582,"close":205,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":205},"2026-06-16",16.432,-0.05,-0.31,97200,{"date":703,"open":187,"high":704,"low":187,"close":621,"change":58,"percent_change":705,"volume":706,"transactions":9,"vwap":621},"2026-06-15",16.33,1.59,196500,{"date":708,"open":709,"high":648,"low":177,"close":710,"change":289,"percent_change":527,"volume":711,"transactions":9,"vwap":710},"2026-06-12",15.88,15.77,127000,{"date":713,"open":150,"high":714,"low":568,"close":715,"change":716,"percent_change":717,"volume":662,"transactions":9,"vwap":715},"2026-06-11",16.030001,15.83,0.51,3.33,{"date":719,"open":720,"high":721,"low":109,"close":496,"change":207,"percent_change":722,"volume":723,"transactions":9,"vwap":496},"2026-06-10",15.55,15.845,-2.11,109300,{"date":725,"open":590,"high":654,"low":583,"close":128,"change":112,"percent_change":112,"volume":726,"transactions":9,"vwap":128},"2026-06-09",180100,{"date":728,"open":729,"high":730,"low":109,"close":128,"change":70,"percent_change":731,"volume":732,"transactions":9,"vwap":128},"2026-06-08",15.46,15.895,2.76,112000,{"date":734,"open":187,"high":735,"low":553,"close":109,"change":736,"percent_change":261,"volume":737,"transactions":9,"vwap":109},"2026-06-05",16.01,-0.73,220800,{"date":739,"open":456,"high":740,"low":457,"close":741,"change":742,"percent_change":299,"volume":743,"transactions":9,"vwap":741},"2026-06-04",16.165,15.96,0.03,135500,{"date":745,"open":676,"high":676,"low":746,"close":456,"change":260,"percent_change":747,"volume":748,"transactions":9,"vwap":456},"2026-06-03",15.745,-4.61,188800,{"date":750,"open":751,"high":752,"low":714,"close":676,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":676},"2026-06-02",16.37,16.725,0.28,1.71,237900,{"date":757,"open":89,"high":692,"low":197,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-01",16.42,0.29,1.8,253000,{"date":763,"open":764,"high":765,"low":128,"close":764,"change":759,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-29",16.13,16.35,1.83,224800,{"date":769,"open":770,"high":277,"low":771,"close":78,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":78},"2026-05-28",16.53,15.76,-0.79,-4.75,212400,{"date":776,"open":128,"high":278,"low":777,"close":327,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":327},"2026-05-27",15.58,1.15,7.43,296900,{"date":782,"open":783,"high":138,"low":784,"close":576,"change":681,"percent_change":785,"volume":786,"transactions":9,"vwap":576},"2026-05-26",14.76,14.74,6.1,265000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":384,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-22",14.47,14.75,14.32,14.59,1.46,402900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":69,"volume":802,"transactions":9,"vwap":800},"2026-05-21",14.28,14.64,14.15,14.38,0.01,292000,{"date":804,"open":805,"high":741,"low":806,"close":807,"change":753,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-20",14.2,14.06,14.37,1.99,379200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-19",14.5,14.58,14.02,14.09,-0.5,-3.43,349100,{"date":820,"open":465,"high":821,"low":800,"close":792,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":792},"2026-05-18",15.475,-0.46,-3.06,429400,{"date":826,"open":188,"high":188,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-15",14.96,15.05,-0.78,-4.93,456900,{"date":833,"open":834,"high":834,"low":835,"close":715,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":715},"2026-05-14",16.46,14.67,-0.65,-3.94,1280600,{"date":840,"open":841,"high":25,"low":842,"close":671,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":671},"2026-05-13",18.17,16.363,0.4,2.49,1598800,{"date":847,"open":255,"high":676,"low":848,"close":76,"change":592,"percent_change":849,"volume":850,"transactions":9,"vwap":76},"2026-05-12",15.81,-1.05,440000,{"date":852,"open":635,"high":268,"low":648,"close":633,"change":585,"percent_change":58,"volume":853,"transactions":9,"vwap":633},"2026-05-11",166300,{"date":855,"open":308,"high":308,"low":621,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-08",16.21,-0.08,-0.49,107500,{"date":861,"open":258,"high":676,"low":255,"close":862,"change":592,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-07",16.29,-1.03,203600,{"date":866,"open":704,"high":867,"low":868,"close":834,"change":869,"percent_change":870,"volume":732,"transactions":9,"vwap":834},"2026-05-06",16.625,15.86,0.24,1.48,{"date":872,"open":213,"high":765,"low":76,"close":635,"change":160,"percent_change":873,"volume":874,"transactions":9,"vwap":635},"2026-05-05",0.68,102600,{"date":876,"open":78,"high":646,"low":877,"close":648,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":648},"2026-05-04",15.695,0.17,1.07,153500,{"date":882,"open":883,"high":735,"low":710,"close":603,"change":577,"percent_change":884,"volume":885,"transactions":9,"vwap":603},"2026-05-01",15.92,0.82,119000,{"date":887,"open":118,"high":187,"low":554,"close":848,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":848},"2026-04-30",0.58,3.81,151700,{"date":892,"open":505,"high":616,"low":893,"close":109,"change":592,"percent_change":894,"volume":895,"transactions":9,"vwap":109},"2026-04-29",15.135,-1.1,124800,{"date":897,"open":584,"high":898,"low":899,"close":543,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":543},"2026-04-28",15.967,15.258,-0.3,-1.91,155200,{"date":904,"open":659,"high":56,"low":186,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-27",15.7,-0.25,-1.57,182900,{"date":910,"open":771,"high":911,"low":189,"close":659,"change":507,"percent_change":912,"volume":913,"transactions":9,"vwap":659},"2026-04-24",16.15,1.01,156800,{"date":915,"open":89,"high":916,"low":917,"close":197,"change":592,"percent_change":593,"volume":918,"transactions":9,"vwap":197},"2026-04-23",16.24,15.655,201600,{"date":920,"open":447,"high":646,"low":921,"close":741,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":741},"2026-04-22",15.765,0.27,1.72,179900,{"date":926,"open":927,"high":648,"low":128,"close":584,"change":244,"percent_change":569,"volume":928,"transactions":9,"vwap":584},"2026-04-21",15.78,217100,{"date":930,"open":931,"high":640,"low":729,"close":927,"change":932,"percent_change":570,"volume":933,"transactions":9,"vwap":927},"2026-04-20",16.27,-0.59,223800,{"date":935,"open":213,"high":678,"low":936,"close":751,"change":843,"percent_change":937,"volume":938,"transactions":9,"vwap":751},"2026-04-17",16.16,2.5,280900,{"date":940,"open":941,"high":942,"low":78,"close":205,"change":660,"percent_change":943,"volume":944,"transactions":9,"vwap":205},"2026-04-16",16.1,16.19,-0.93,305300,{"date":946,"open":947,"high":948,"low":584,"close":646,"change":288,"percent_change":289,"volume":949,"transactions":9,"vwap":646},"2026-04-15",16.049999,16.245,333200,{"date":951,"open":214,"high":54,"low":259,"close":764,"change":660,"percent_change":952,"volume":953,"transactions":9,"vwap":764},"2026-04-14",-0.92,199000,{"date":955,"open":710,"high":626,"low":956,"close":957,"change":843,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-13",15.64,16.28,2.52,186800,{"date":961,"open":76,"high":213,"low":715,"close":709,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":709},"2026-04-10",-0.14,-0.87,157000,{"date":966,"open":177,"high":942,"low":584,"close":621,"change":586,"percent_change":655,"volume":967,"transactions":9,"vwap":621},"2026-04-09",223200,{"date":969,"open":177,"high":970,"low":98,"close":771,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":771},"2026-04-08",16.075001,0.67,4.44,281100,{"date":975,"open":976,"high":496,"low":610,"close":129,"change":801,"percent_change":69,"volume":977,"transactions":9,"vwap":129},"2026-04-07",15.07,257600,{"date":979,"open":477,"high":542,"low":980,"close":99,"change":650,"percent_change":981,"volume":982,"transactions":9,"vwap":99},"2026-04-06",14.585,2.1,175300,{"date":984,"open":526,"high":985,"low":986,"close":987,"change":244,"percent_change":628,"volume":988,"transactions":9,"vwap":987},"2026-04-02",15.055,14.42,14.77,229800,{"date":990,"open":555,"high":478,"low":991,"close":610,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":610},"2026-04-01",14.68,0.2,1.36,1022800,{"date":996,"open":997,"high":151,"low":998,"close":999,"change":753,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-31",14.52,14.51,14.66,1.95,1102200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":800,"change":1007,"percent_change":894,"volume":1008,"transactions":9,"vwap":800},"2026-03-30",14.63,14.89,14.27,-0.16,266200,{"date":1010,"open":1011,"high":478,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-27",14.84,14.4,14.54,-0.52,-3.45,245400,{"date":1018,"open":1019,"high":525,"low":516,"close":119,"change":288,"percent_change":1020,"volume":1021,"transactions":9,"vwap":119},"2026-03-26",14.92,-0.07,292400,{"date":1023,"open":111,"high":505,"low":827,"close":976,"change":577,"percent_change":642,"volume":1024,"transactions":9,"vwap":976},"2026-03-25",202900,{"date":1026,"open":1027,"high":129,"low":1012,"close":1028,"change":546,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-24",14.6,14.94,1.56,208500,{"date":1032,"open":1012,"high":478,"low":1012,"close":110,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":110},"2026-03-23",0.64,4.55,405400,{"date":1037,"open":1038,"high":997,"low":1039,"close":1040,"change":170,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-20",14.29,13.75,14.07,-1.4,2396600,{"date":1044,"open":1045,"high":487,"low":1046,"close":1006,"change":69,"percent_change":132,"volume":1047,"transactions":9,"vwap":1006},"2026-03-19",14.05,13.9,396300,{"date":1049,"open":797,"high":986,"low":1050,"close":805,"change":227,"percent_change":1051,"volume":1052,"transactions":9,"vwap":805},"2026-03-18",14.1,-1.46,272200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":869,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-17",14.21,14.605,14.18,14.41,1.69,269000,{"date":1062,"open":1063,"high":800,"low":1039,"close":1064,"change":422,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-16",13.85,14.17,3.13,395400,{"date":1068,"open":1040,"high":1069,"low":1070,"close":1071,"change":900,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-13",14.25,13.7,13.74,-2.14,317600,{"date":1075,"open":797,"high":1076,"low":1077,"close":1078,"change":527,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-12",14.46,13.96,14.04,-2.64,296100,{"date":1082,"open":986,"high":1083,"low":1084,"close":986,"change":112,"percent_change":112,"volume":1085,"transactions":9,"vwap":986},"2026-03-11",14.835,14.11,283100,{"date":1087,"open":812,"high":1028,"low":1006,"close":986,"change":592,"percent_change":1088,"volume":1089,"transactions":9,"vwap":986},"2026-03-10",-1.17,311100,{"date":1091,"open":1055,"high":1027,"low":1045,"close":792,"change":649,"percent_change":396,"volume":1092,"transactions":9,"vwap":792},"2026-03-09",210900,{"date":1094,"open":583,"high":138,"low":1076,"close":1013,"change":121,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1013},"2026-03-06",-7.27,296000,{"date":1098,"open":574,"high":89,"low":178,"close":186,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":186},"2026-03-05",-0.23,-1.45,213600,{"date":1103,"open":771,"high":1104,"low":176,"close":575,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":575},"2026-03-04",16.3,0.35,2.25,315800,{"date":1109,"open":140,"high":710,"low":1110,"close":100,"change":660,"percent_change":1111,"volume":1112,"transactions":9,"vwap":100},"2026-03-03",14.78,-0.95,272900,{"date":1114,"open":514,"high":771,"low":617,"close":582,"change":70,"percent_change":1115,"volume":1116,"transactions":9,"vwap":582},"2026-03-02",2.75,249700,{"date":1118,"open":118,"high":848,"low":568,"close":545,"change":700,"percent_change":1119,"volume":1120,"transactions":9,"vwap":545},"2026-02-27",-1.99,194700,{"date":1122,"open":584,"high":603,"low":466,"close":98,"change":1123,"percent_change":441,"volume":1124,"transactions":9,"vwap":98},"2026-02-26",-0.02,251300,{"date":1126,"open":177,"high":741,"low":505,"close":189,"change":1127,"percent_change":577,"volume":1128,"transactions":9,"vwap":189},"2026-02-25",0.02,245700,{"date":1130,"open":140,"high":457,"low":111,"close":98,"change":90,"percent_change":1131,"volume":1132,"transactions":9,"vwap":98},"2026-02-24",2.9,342200,{"date":1134,"open":1135,"high":616,"low":542,"close":554,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":554},"2026-02-23",15.36,-0.44,-2.82,266300,{"date":1140,"open":167,"high":1141,"low":167,"close":98,"change":160,"percent_change":1142,"volume":1143,"transactions":9,"vwap":98},"2026-02-20",16.325,0.71,216000,{"date":1145,"open":128,"high":1146,"low":1147,"close":138,"change":38,"percent_change":1041,"volume":1148,"transactions":9,"vwap":138},"2026-02-19",15.725,15.435,364600,{"date":1150,"open":98,"high":1151,"low":206,"close":582,"change":801,"percent_change":395,"volume":1152,"transactions":9,"vwap":582},"2026-02-18",16.025,386900,{"date":1154,"open":741,"high":862,"low":157,"close":905,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":905},"2026-02-17",-0.27,-1.69,317800,{"date":1159,"open":635,"high":1160,"low":1161,"close":205,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":205},"2026-02-13",16.38,15.675,-0.28,-1.72,412100,{"date":1166,"open":1167,"high":1168,"low":941,"close":633,"change":943,"percent_change":1169,"volume":1170,"transactions":9,"vwap":633},"2026-02-12",17.5,17.96,-5.41,757700,{"date":1172,"open":157,"high":1173,"low":515,"close":224,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":224},"2026-02-11",17.875,2.94,20.65,989300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-10",14.83,14.895,14.23,14.24,-0.48,-3.26,283000,{"date":1187,"open":1058,"high":1011,"low":1038,"close":1188,"change":479,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-09",14.72,2.65,186900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":604,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-06",13.91,14.401,13.88,14.34,4.06,209800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":535,"percent_change":414,"volume":1205,"transactions":9,"vwap":1204},"2026-02-05",13.66,13.985,13.5,13.78,288800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":328,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-04",13.6,13.95,13.508,13.82,2.45,373200,{"date":1215,"open":1216,"high":1208,"low":1217,"close":1218,"change":507,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-03",13.32,13.27,13.49,1.2,285200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":479,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-02",12.88,13.645,12.85,13.33,2.93,341900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-30",12.76,13.2,12.73,12.95,0.09,0.7,457100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":260,"volume":1245,"transactions":9,"vwap":1243},"2026-01-29",12.96,13.015,12.505,12.86,-0.1,457500,{"date":1247,"open":1248,"high":1203,"low":1234,"close":1240,"change":742,"percent_change":546,"volume":1249,"transactions":9,"vwap":1240},"2026-01-28",13,531300,{"date":1251,"open":1217,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-27",13.364,12.91,12.93,-0.37,-2.78,413700,{"date":1259,"open":1260,"high":1063,"low":1217,"close":1261,"change":1162,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-26",13.57,13.3,-2.06,286600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":260,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-23",14.3,13.53,13.58,-5.37,256900,{"date":1272,"open":1006,"high":1273,"low":1274,"close":1275,"change":546,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-22",14.645,14.13,14.35,1.63,324400,{"date":1279,"open":1045,"high":1069,"low":1280,"close":1281,"change":384,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-21",13.69,14.12,1.51,485300,{"date":1285,"open":799,"high":1012,"low":1286,"close":1193,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1193},"2026-01-20",13.64,-0.51,-3.54,462700,{"date":1291,"open":997,"high":1292,"low":1293,"close":986,"change":612,"percent_change":1294,"volume":1295,"transactions":9,"vwap":986},"2026-01-16",14.65,14.39,-0.83,320900,{"date":1297,"open":999,"high":1028,"low":812,"close":1013,"change":112,"percent_change":112,"volume":1298,"transactions":9,"vwap":1013},"2026-01-15",227900,{"date":1300,"open":1004,"high":1301,"low":1302,"close":1013,"change":244,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1013},"2026-01-14",14.79,14.43,-0.62,298700,{"date":1306,"open":486,"high":1307,"low":488,"close":1004,"change":858,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1004},"2026-01-13",15.285,-3.24,498200,{"date":1311,"open":553,"high":109,"low":798,"close":524,"change":535,"percent_change":536,"volume":1312,"transactions":9,"vwap":524},"2026-01-12",360200,{"date":1314,"open":1315,"high":109,"low":1316,"close":554,"change":1317,"percent_change":1065,"volume":1318,"transactions":9,"vwap":554},"2026-01-09",14.8,14.535,0.46,280000,{"date":1320,"open":812,"high":1321,"low":1196,"close":1322,"change":160,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-08",14.785,14.7,0.75,260300,{"date":1326,"open":999,"high":1327,"low":789,"close":792,"change":288,"percent_change":1020,"volume":864,"transactions":9,"vwap":792},"2026-01-07",14.825,{"date":1329,"open":798,"high":1330,"low":997,"close":1027,"change":244,"percent_change":628,"volume":1331,"transactions":9,"vwap":1027},"2026-01-06",14.85,436300,{"date":1333,"open":1293,"high":108,"low":1293,"close":477,"change":1105,"percent_change":1334,"volume":1335,"transactions":9,"vwap":477},"2026-01-05",2.44,255100,{"date":1337,"open":1012,"high":1338,"low":1339,"close":1196,"change":535,"percent_change":1162,"volume":1340,"transactions":9,"vwap":1196},"2026-01-02",14.56,14.26,190700,{"date":1342,"open":1038,"high":1343,"low":1181,"close":800,"change":649,"percent_change":1105,"volume":1344,"transactions":9,"vwap":800},"2025-12-31",14.475,235800,{"date":1346,"open":1058,"high":1347,"low":1038,"close":1348,"change":857,"percent_change":245,"volume":1349,"transactions":9,"vwap":1348},"2025-12-30",14.55,14.33,245300,{"date":1351,"open":1352,"high":1292,"low":1353,"close":1058,"change":857,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1058},"2025-12-29",14.45,14.01,-0.55,295100,{"date":1357,"open":1027,"high":1027,"low":797,"close":1358,"change":142,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-26",14.49,-0.75,135800,{"date":1362,"open":997,"high":1363,"low":1293,"close":1027,"change":1364,"percent_change":79,"volume":1365,"transactions":9,"vwap":1027},"2025-12-24",14.73,0.08,89300,{"date":1367,"open":1347,"high":1301,"low":1368,"close":997,"change":142,"percent_change":1359,"volume":1369,"transactions":9,"vwap":997},"2025-12-23",14.295,210500,{"date":1371,"open":1076,"high":1372,"low":1373,"close":1004,"change":58,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1004},"2025-12-22",14.93,14.44,1.74,202200,{"date":1377,"open":1322,"high":783,"low":1378,"close":800,"change":1123,"percent_change":962,"volume":1379,"transactions":9,"vwap":800},"2025-12-19",14.255,587400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1012,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1012},"2025-12-18",13.71,14.565,0.92,6.82,334500,{"date":1388,"open":1070,"high":1012,"low":1389,"close":1390,"change":170,"percent_change":1051,"volume":1391,"transactions":9,"vwap":1390},"2025-12-17",13.45,13.48,380600,{"date":1393,"open":1394,"high":1195,"low":1395,"close":1396,"change":592,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-16",13.79,13.585,13.68,-1.23,262700,{"date":1400,"open":1401,"high":815,"low":1402,"close":1063,"change":857,"percent_change":569,"volume":1403,"transactions":9,"vwap":1063},"2025-12-15",13.99,13.575,327400,{"date":1405,"open":791,"high":1275,"low":1406,"close":1407,"change":207,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-12",13.89,13.93,-2.31,230800,{"date":1411,"open":1012,"high":1004,"low":815,"close":1339,"change":1244,"percent_change":622,"volume":1412,"transactions":9,"vwap":1339},"2025-12-11",408800,{"date":1414,"open":1415,"high":997,"low":1046,"close":487,"change":1105,"percent_change":937,"volume":1416,"transactions":9,"vwap":487},"2025-12-10",14.03,353000,{"date":1418,"open":1382,"high":1419,"low":1070,"close":1353,"change":992,"percent_change":1420,"volume":761,"transactions":9,"vwap":1353},"2025-12-09",14.14,1.45,{"date":1422,"open":1045,"high":807,"low":1039,"close":1423,"change":667,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-08",13.81,-1.36,233200,{"date":1427,"open":1401,"high":1281,"low":1428,"close":1429,"change":649,"percent_change":517,"volume":1430,"transactions":9,"vwap":1429},"2025-12-05",13.84,14,149500,{"date":1432,"open":1193,"high":1078,"low":1433,"close":1209,"change":801,"percent_change":69,"volume":1434,"transactions":9,"vwap":1209},"2025-12-04",13.55,352200,{"date":1436,"open":1437,"high":1438,"low":1268,"close":1439,"change":843,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-03",13.62,13.97,13.94,2.95,294100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":80,"volume":1449,"transactions":9,"vwap":1447},"2025-12-02",13.13,13.652,13.011,13.54,0.45,546200,{"date":1451,"open":1452,"high":1453,"low":1248,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-01",13.1,13.42,13.09,-0.24,-1.8,374500,{"date":1459,"open":1232,"high":1460,"low":1461,"close":1226,"change":546,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1226},"2025-11-28",13.46,13.17,1.76,313400,{"date":1465,"open":1466,"high":1467,"low":1225,"close":1452,"change":680,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1452},"2025-11-26",12.94,13.445,1.16,605400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1234,"change":395,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1234},"2025-11-25",12.99,13.04,12.79,0.47,552000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":636,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-24",12.98,13.15,12.732,12.89,-1.38,567800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-11-21",12.53,13.26,12.41,13.07,0.59,4.73,572400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":878,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-20",12.5,12.69,12.28,12.48,1.38,561600,{"date":1503,"open":1466,"high":1466,"low":1504,"close":1505,"change":355,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-19",12.26,12.31,-4.5,462600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1482,"change":1244,"percent_change":260,"volume":1513,"transactions":9,"vwap":1482},"2025-11-18",12.75,13.25,12.711,639000,{"date":1515,"open":1516,"high":1201,"low":1517,"close":1472,"change":759,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1472},"2025-11-17",13.18,12.66,2.28,1302700,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1235,"percent_change":1142,"volume":1525,"transactions":9,"vwap":1524},"2025-11-14",12.4,12.915,12.7,428200,{"date":1527,"open":1473,"high":1452,"low":1496,"close":1528,"change":569,"percent_change":490,"volume":1529,"transactions":9,"vwap":1528},"2025-11-13",12.61,384900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1516,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1516},"2025-11-12",12.68,13.24,12.36,0.54,4.27,468100,{"date":1539,"open":1466,"high":1480,"low":1540,"close":1541,"change":1155,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-11",12.63,12.64,-2.09,393200,{"date":1545,"open":1216,"high":1216,"low":1223,"close":1253,"change":900,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1253},"2025-11-10",-2.27,397700,{"date":1549,"open":1254,"high":1550,"low":1551,"close":1552,"change":1364,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-07",13.38,12.74,13.21,0.61,330300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1444,"change":458,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1444},"2025-11-06",12.16,13.51,12.11,5.04,825300,{"date":1563,"open":1433,"high":1433,"low":26,"close":1496,"change":1294,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1496},"2025-11-05",-6.23,644100,{"date":1567,"open":1568,"high":1569,"low":1490,"close":1226,"change":952,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1226},"2025-11-04",13.83,13.945,-6.46,708100,{"date":1573,"open":1574,"high":800,"low":1575,"close":1069,"change":1323,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1069},"2025-11-03",13.52,13.31,5.56,1055500,{"date":1579,"open":805,"high":1580,"low":1581,"close":1203,"change":1303,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1203},"2025-10-31",14.345,13.4,-4.39,1577800,{"date":1585,"open":1084,"high":1076,"low":1040,"close":1281,"change":962,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1281},"2025-10-30",-0.98,152500,{"date":1589,"open":1358,"high":1027,"low":1045,"close":1339,"change":1162,"percent_change":347,"volume":1590,"transactions":9,"vwap":1339},"2025-10-29",263600,{"date":1592,"open":1593,"high":554,"low":1076,"close":1013,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1013},"2025-10-28",15.14,-0.64,-4.22,234900,{"date":1598,"open":1302,"high":498,"low":1006,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-27",15.18,0.97,6.83,580800,{"date":1604,"open":1358,"high":526,"low":1055,"close":1055,"change":1020,"percent_change":858,"volume":1605,"transactions":9,"vwap":1055},"2025-10-24",145500,{"date":1607,"open":1069,"high":1608,"low":1609,"close":797,"change":577,"percent_change":1384,"volume":1610,"transactions":9,"vwap":797},"2025-10-23",14.53,14.0030003,250700,{"date":1612,"open":1613,"high":1055,"low":1286,"close":799,"change":612,"percent_change":1614,"volume":1615,"transactions":9,"vwap":799},"2025-10-22",14.16,-0.84,367000,{"date":1617,"open":1568,"high":1618,"low":1619,"close":1006,"change":132,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1006},"2025-10-21",14.325,13.65,3.56,262100,{"date":1623,"open":1624,"high":1394,"low":1625,"close":1204,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1204},"2025-10-20",13.36,13.28,0.48,3.61,250300,{"date":1630,"open":1631,"high":1558,"low":1454,"close":1261,"change":112,"percent_change":112,"volume":1632,"transactions":9,"vwap":1261},"2025-10-17",13.16,365100,{"date":1634,"open":1012,"high":1302,"low":1635,"close":1261,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1261},"2025-10-16",13.19,-0.97,-6.8,355200,{"date":1640,"open":789,"high":1110,"low":1274,"close":1006,"change":112,"percent_change":112,"volume":1641,"transactions":9,"vwap":1006},"2025-10-15",496500,{"date":1643,"open":1204,"high":1373,"low":1071,"close":1006,"change":299,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1006},"2025-10-14",1.35,1152100,{"date":1647,"open":1648,"high":1419,"low":1649,"close":1650,"change":1535,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-13",13.77,13.22,14.08,3.99,510800,{"date":1654,"open":1655,"high":1656,"low":1624,"close":1447,"change":160,"percent_change":884,"volume":1657,"transactions":9,"vwap":1447},"2025-10-10",13.47,13.72,678700,{"date":1659,"open":1203,"high":1660,"low":1661,"close":1662,"change":169,"percent_change":38,"volume":1663,"transactions":9,"vwap":1662},"2025-10-09",13.67,13.12,13.43,238400,{"date":1665,"open":1635,"high":1648,"low":1490,"close":1460,"change":1666,"percent_change":1518,"volume":1667,"transactions":9,"vwap":1460},"2025-10-08",0.3,342600,{"date":1669,"open":1429,"high":1670,"low":1671,"close":1631,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1631},"2025-10-07",14.165,13.14,-0.86,-6.13,273500,{"date":1676,"open":1394,"high":1415,"low":1662,"close":814,"change":101,"percent_change":1677,"volume":1678,"transactions":9,"vwap":814},"2025-10-06",2.86,480700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":592,"percent_change":1397,"volume":1403,"transactions":9,"vwap":1684},"2025-10-03",13.87,14.075,13.574,13.63,{"date":1686,"open":1423,"high":1438,"low":1687,"close":1688,"change":69,"percent_change":716,"volume":1689,"transactions":9,"vwap":1688},"2025-10-02",13.375,13.8,394100,{"date":1691,"open":1203,"high":1692,"low":1624,"close":1693,"change":546,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-01",13.92,13.73,1.7,761200,{"date":1697,"open":1698,"high":1699,"low":1575,"close":1203,"change":288,"percent_change":1020,"volume":1700,"transactions":9,"vwap":1203},"2025-09-30",13.41,13.61,429700,{"date":1702,"open":1406,"high":1703,"low":1460,"close":1558,"change":667,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1558},"2025-09-29",13.905,-1.39,244200,{"date":1707,"open":1274,"high":1708,"low":1201,"close":1070,"change":207,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1070},"2025-09-26",14.245,-2.35,403900,{"date":1712,"open":1196,"high":986,"low":1429,"close":1415,"change":1713,"percent_change":1308,"volume":1714,"transactions":9,"vwap":1415},"2025-09-25",-0.47,301100,{"date":1716,"open":999,"high":555,"low":1717,"close":812,"change":1007,"percent_change":1718,"volume":1719,"transactions":9,"vwap":812},"2025-09-24",14.391,-1.09,225800,{"date":1721,"open":1372,"high":583,"low":1722,"close":999,"change":1007,"percent_change":1723,"volume":1724,"transactions":9,"vwap":999},"2025-09-23",14.57,-1.08,240300,{"date":1726,"open":487,"high":1011,"low":1429,"close":516,"change":1105,"percent_change":518,"volume":1727,"transactions":9,"vwap":516},"2025-09-22",338100,{"date":1729,"open":1330,"high":828,"low":1373,"close":789,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":789},"2025-09-19",-0.36,-2.43,1135500,{"date":1734,"open":986,"high":1735,"low":1736,"close":1179,"change":1236,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1179},"2025-09-18",14.965,14.185,4.95,340100,{"date":1740,"open":1076,"high":835,"low":1050,"close":1274,"change":337,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1274},"2025-09-17",-2.42,229000,{"date":1744,"open":800,"high":792,"low":1055,"close":1745,"change":680,"percent_change":508,"volume":1746,"transactions":9,"vwap":1745},"2025-09-16",14.48,233300,{"date":1748,"open":1013,"high":987,"low":1348,"close":1348,"change":142,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1348},"2025-09-15",-0.76,275300,{"date":1752,"open":799,"high":1753,"low":815,"close":1373,"change":1136,"percent_change":1754,"volume":1344,"transactions":9,"vwap":1373},"2025-09-12",14.815,-2.96,{"date":1756,"open":516,"high":97,"low":1757,"close":555,"change":160,"percent_change":20,"volume":1758,"transactions":9,"vwap":555},"2025-09-11",14.795,260000,{"date":1760,"open":476,"high":498,"low":1761,"close":987,"change":414,"percent_change":347,"volume":1762,"transactions":9,"vwap":987},"2025-09-10",14.665,517900,{"date":1764,"open":129,"high":1765,"low":514,"close":119,"change":612,"percent_change":772,"volume":1766,"transactions":9,"vwap":119},"2025-09-09",15.53,427600,{"date":1768,"open":1769,"high":1769,"low":1011,"close":1599,"change":660,"percent_change":1586,"volume":1770,"transactions":9,"vwap":1599},"2025-09-08",15.33,508100,{"date":1772,"open":1773,"high":150,"low":1322,"close":1769,"change":47,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1769},"2025-09-05",14.91,4.21,507900,{"date":1777,"open":997,"high":475,"low":1778,"close":110,"change":869,"percent_change":1779,"volume":1780,"transactions":9,"vwap":110},"2025-09-04",14.233,1.66,633300,{"date":1782,"open":1338,"high":1292,"low":1783,"close":789,"change":244,"percent_change":1303,"volume":1784,"transactions":9,"vwap":789},"2025-09-03",14.285,590100,{"date":1786,"open":1322,"high":617,"low":1419,"close":1338,"change":527,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1338},"2025-09-02",-2.54,402200,{"date":1790,"open":1593,"high":1593,"low":1011,"close":1028,"change":170,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1028},"2025-08-29",-1.32,790200,{"date":1794,"open":554,"high":1795,"low":1796,"close":1593,"change":585,"percent_change":586,"volume":1797,"transactions":9,"vwap":1593},"2025-08-28",15.265,14.985,229600,{"date":1799,"open":568,"high":118,"low":108,"close":151,"change":660,"percent_change":1586,"volume":1800,"transactions":9,"vwap":151},"2025-08-27",314200,{"date":1802,"open":86,"high":98,"low":1803,"close":97,"change":962,"percent_change":1804,"volume":1805,"transactions":9,"vwap":97},"2025-08-26",15.215,-0.91,321500,{"date":1807,"open":1765,"high":1808,"low":1135,"close":506,"change":227,"percent_change":1809,"volume":1810,"transactions":9,"vwap":506},"2025-08-25",15.9,-1.35,127800,{"date":1812,"open":505,"high":941,"low":119,"close":98,"change":753,"percent_change":766,"volume":1813,"transactions":9,"vwap":98},"2025-08-22",315600,{"date":1815,"open":486,"high":1135,"low":827,"close":496,"change":395,"percent_change":101,"volume":1816,"transactions":9,"vwap":496},"2025-08-21",386000,{"date":1818,"open":497,"high":729,"low":1819,"close":466,"change":38,"percent_change":1820,"volume":1821,"transactions":9,"vwap":466},"2025-08-20",14.98,-1.42,358300,{"date":1823,"open":86,"high":188,"low":88,"close":576,"change":649,"percent_change":1824,"volume":1825,"transactions":9,"vwap":576},"2025-08-19",0.32,195000,{"date":1827,"open":476,"high":127,"low":783,"close":167,"change":422,"percent_change":1828,"volume":1829,"transactions":9,"vwap":167},"2025-08-18",2.87,272300,{"date":1831,"open":515,"high":515,"low":1832,"close":478,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":478},"2025-08-15",14.925,-0.41,-2.66,252500,{"date":1837,"open":1005,"high":206,"low":1005,"close":505,"change":289,"percent_change":1838,"volume":1839,"transactions":9,"vwap":505},"2025-08-14",-0.39,309200,{"date":1841,"open":506,"high":189,"low":140,"close":86,"change":753,"percent_change":1842,"volume":1349,"transactions":9,"vwap":86},"2025-08-13",1.84,{"date":1844,"open":797,"high":505,"low":797,"close":486,"change":32,"percent_change":1845,"volume":1846,"transactions":9,"vwap":486},"2025-08-12",7.05,360000,{"date":1848,"open":478,"high":478,"low":815,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-11",14.19,-0.9,-5.96,398800,{"date":1854,"open":1028,"high":159,"low":488,"close":129,"change":1666,"percent_change":1855,"volume":1856,"transactions":9,"vwap":129},"2025-08-08",2.03,530700,{"date":1858,"open":467,"high":467,"low":1039,"close":1301,"change":1136,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1301},"2025-08-07",-2.89,730400,{"date":1862,"open":1863,"high":947,"low":1864,"close":109,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":109},"2025-08-06",15.67,12.78,-3.95,-20.59,2090200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":546,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-05",19.09,19.26,18.74,19.18,1.21,217600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1666,"percent_change":311,"volume":1882,"transactions":9,"vwap":1881},"2025-08-04",18.83,19.17,18.75,18.95,343500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-01",19.55,19.87,18.6,18.65,-1.37,-6.84,250000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":355,"percent_change":1137,"volume":1898,"transactions":9,"vwap":1897},"2025-07-31",20.6,20.725,19.86,20.02,242400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1894,"change":1007,"percent_change":260,"volume":1904,"transactions":9,"vwap":1894},"2025-07-30",20.91,21.16,20.455,177700,{"date":1906,"open":1907,"high":1908,"low":1175,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-07-29",21.02,21.29,20.76,-0.265,-1.26,164900,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1865,"volume":1919,"transactions":9,"vwap":1917},"2025-07-28",22.059999,20.99,21.025,-0.865,129200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":468,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-25",21.61,22.040001,20.969,21.89,1.02,236900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":160,"percent_change":716,"volume":1934,"transactions":9,"vwap":1933},"2025-07-24",21.53,21.9,20.82,21.67,418600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":992,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-23",21.59,21.96,21.252,21.56,0.94,352400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1235,"percent_change":70,"volume":1949,"transactions":9,"vwap":1948},"2025-07-22",21.23,21.44,20.943,21.36,331700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":38,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-21",21.57,21.645,21.105,21.27,-1.02,257500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1099,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-18",21.7,21.76,21.21,21.49,-1.06,127200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":884,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-17",21,21.98,20.786,21.72,3.92,212600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":300,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-16",19.94,20.98,19.93,20.9,5.77,131500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-15",20.5,20.92,19.72,19.76,-0.615,-3.02,267700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-14",20.07,20.51,19.88,20.375,0.235,1.17,157300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":699,"percent_change":906,"volume":2006,"transactions":9,"vwap":2005},"2025-07-11",20.059999,20.31,19.755,20.14,147900,{"date":2008,"open":1995,"high":2009,"low":2010,"close":2011,"change":479,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-10",20.36,19.69,20.19,1.92,170500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":101,"percent_change":329,"volume":2020,"transactions":9,"vwap":2019},"2025-07-09",19.63,20.049999,19.54,19.81,148800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":667,"percent_change":1636,"volume":2027,"transactions":9,"vwap":2026},"2025-07-08",19.77,20.040001,19.28,19.42,132300,{"date":2029,"open":2030,"high":2005,"low":2018,"close":2031,"change":527,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-07",19.67,19.61,-1.9,253900,{"date":2035,"open":2036,"high":2017,"low":2037,"close":2038,"change":922,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-03",19.74,19.71,19.99,1.37,38500,{"date":2042,"open":2030,"high":1886,"low":2043,"close":1986,"change":160,"percent_change":604,"volume":1360,"transactions":9,"vwap":1986},"2025-07-02",19.402,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2031,"change":900,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2031},"2025-07-01",19.9,20.25,19.44,-1.51,189100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":649,"percent_change":58,"volume":2057,"transactions":9,"vwap":2056},"2025-06-30",19.92,20.29,19.8,19.91,176500,{"date":2059,"open":2018,"high":2060,"low":2061,"close":1896,"change":1824,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1896},"2025-06-27",19.985,19.5,1.64,149600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2018,"change":687,"percent_change":716,"volume":2069,"transactions":9,"vwap":2018},"2025-06-26",19.47,19.75,19.32,143200,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2048,"change":1287,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2048},"2025-06-25",20.030001,19.25,-2.56,171700,{"date":2077,"open":2078,"high":2038,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1344,"transactions":9,"vwap":2080},"2025-06-24",19.31,19.23,19.95,0.98,5.17,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1323,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-23",18.13,19.059999,17.94,18.97,4.12,242500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":628,"percent_change":1308,"volume":2097,"transactions":9,"vwap":2096},"2025-06-20",18.92,19.07,18.12,18.22,407800,{"date":2099,"open":2100,"high":2101,"low":1880,"close":1878,"change":1155,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1878},"2025-06-18",19.1,19.52,-1.41,402000,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2100,"change":564,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2100},"2025-06-17",20.49,19.0049992,-7.19,413800,{"date":2111,"open":2112,"high":1932,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-16",19.84,19.558,20.58,1.04,5.32,409200,{"date":2119,"open":2080,"high":2003,"low":2120,"close":2018,"change":1614,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2018},"2025-06-13",19.27,-4.12,413600,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-12",22.19,20.38,-2.12,-9.42,512800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2132,"change":641,"percent_change":458,"volume":2135,"transactions":9,"vwap":2132},"2025-06-11",22.5,23.01,22.48,415400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1838,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-10",22.93,23.2,22.33,22.36,-1.71,361700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":384,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-09",22.69,22.95,22.54,22.75,0.93,199700,{"date":2153,"open":2154,"high":2133,"low":2155,"close":2148,"change":384,"percent_change":1941,"volume":2156,"transactions":9,"vwap":2148},"2025-06-06",22.68,22.325,200100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2140,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2140},"2025-06-05",23.15,23.294,22.2,-0.63,-2.74,307200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":585,"percent_change":878,"volume":2171,"transactions":9,"vwap":2170},"2025-06-04",23,23.315,22.64,22.96,227700,{"date":2173,"open":2174,"high":2147,"low":2175,"close":2176,"change":47,"percent_change":2177,"volume":1263,"transactions":9,"vwap":2176},"2025-06-03",22.43,22.01,22.92,2.78,{"date":2179,"open":2180,"high":2148,"low":2181,"close":2182,"change":235,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-02",21.63,21.375,22.3,2.29,269700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1741,"volume":2192,"transactions":9,"vwap":2190},"2025-05-30",22.18,22.59,21.32,21.8,-0.54,332300,{"date":2194,"open":2134,"high":2195,"low":1915,"close":2196,"change":1364,"percent_change":517,"volume":2197,"transactions":9,"vwap":2196},"2025-05-29",22.67,22.34,415900,{"date":2199,"open":2187,"high":2200,"low":2201,"close":2202,"change":160,"percent_change":235,"volume":2203,"transactions":9,"vwap":2202},"2025-05-28",22.44,21.81,22.26,243500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":384,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-27",22.39,21.99,22.15,0.96,280300,{"date":2212,"open":2213,"high":2200,"low":2214,"close":2215,"change":2216,"percent_change":1834,"volume":1030,"transactions":9,"vwap":2215},"2025-05-23",22.11,21.88,21.94,-0.6,{"date":2218,"open":2214,"high":2219,"low":2220,"close":2148,"change":1317,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2148},"2025-05-22",23.135,21.83,2.08,391800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-21",22.76,23.059999,22.02,22.08,-0.85,-3.71,265100,{"date":2233,"open":2234,"high":35,"low":2235,"close":2138,"change":414,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2138},"2025-05-20",23.18,22.8,-1.25,385900,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":971,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-19",22.1,23.42,23.22,2.97,389000,{"date":2246,"open":2247,"high":2159,"low":2213,"close":2248,"change":507,"percent_change":1142,"volume":2249,"transactions":9,"vwap":2248},"2025-05-16",22.37,22.55,418400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2206,"change":759,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2206},"2025-05-15",21.5,22.57,21.15,1.31,448200,{"date":2258,"open":2259,"high":2241,"low":2259,"close":2240,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2240},"2025-05-14",18.51,2.85,14.81,1421800,{"date":2264,"open":2265,"high":2067,"low":2266,"close":2073,"change":699,"percent_change":536,"volume":2267,"transactions":9,"vwap":2073},"2025-05-13",19.39,19.24,663500,{"date":2269,"open":2011,"high":1994,"low":2270,"close":2271,"change":160,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-12",19.13,19.3,0.57,346100,{"date":2275,"open":2276,"high":2277,"low":1881,"close":2278,"change":801,"percent_change":649,"volume":2279,"transactions":9,"vwap":2278},"2025-05-09",19.34,19.608,19.19,199800,{"date":2281,"open":2282,"high":2283,"low":2094,"close":1873,"change":1824,"percent_change":1694,"volume":1891,"transactions":9,"vwap":1873},"2025-05-08",19.29,19.59,{"date":2285,"open":1878,"high":2286,"low":2287,"close":2288,"change":1235,"percent_change":1626,"volume":2289,"transactions":9,"vwap":2288},"2025-05-07",19.08,18.16,18.86,300200,{"date":2291,"open":1880,"high":2094,"low":2292,"close":2293,"change":414,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-06",18.175,18.77,-1.52,108700,{"date":2297,"open":391,"high":2265,"low":1888,"close":2086,"change":1162,"percent_change":1100,"volume":2298,"transactions":9,"vwap":2086},"2025-05-05",128600,{"date":2300,"open":2086,"high":2301,"low":2086,"close":2276,"change":1475,"percent_change":844,"volume":2302,"transactions":9,"vwap":2276},"2025-05-02",19.565,174800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":288,"percent_change":699,"volume":682,"transactions":9,"vwap":2308},"2025-05-01",18.57,19.68,18.5,18.87,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":586,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-04-30",18.19,18.9,18.059999,18.88,1.4,134200,{"date":2318,"open":2319,"high":2293,"low":2320,"close":2321,"change":269,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-04-29",18.53,18.118,18.62,0.65,126700,{"date":2325,"open":2321,"high":391,"low":2326,"close":2307,"change":801,"percent_change":649,"volume":2327,"transactions":9,"vwap":2307},"2025-04-28",18.187,151100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":1123,"percent_change":142,"volume":2151,"transactions":9,"vwap":2331},"2025-04-25",18.26,18.49,17.99,{"date":2334,"open":2335,"high":1878,"low":2336,"close":2259,"change":869,"percent_change":2255,"volume":2337,"transactions":9,"vwap":2259},"2025-04-24",18.27,18.0020008,181800,{"date":39,"open":2339,"high":2340,"low":2341,"close":2335,"change":1162,"percent_change":2049,"volume":1825,"transactions":9,"vwap":2335},18.55,19.255,17.8,{"status":2343,"indices":2344,"watchlist":2381,"sectors":2401,"benchmarks":2448},"success",[2345,2353,2359,2366,2372,2377],{"symbol":2346,"name":2347,"price":2348,"change":2349,"pct_change":2350,"is_up":2351,"sparkline":2352,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":642,"is_up":2351,"sparkline":2358,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":2360,"name":2361,"price":2362,"change":2363,"pct_change":2364,"is_up":2351,"sparkline":2365,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":2367,"name":2368,"price":2369,"change":2370,"pct_change":508,"is_up":2351,"sparkline":2371,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2373,"name":2374,"price":2375,"change":1887,"pct_change":2350,"is_up":2351,"sparkline":2376,"date":5},"RUT","RUSSELL 2000",2833.8,"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":2378,"name":2379,"price":157,"change":384,"pct_change":2039,"is_up":2351,"sparkline":2380,"date":5},"VIX","CBOE VIX","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",[2382,2388,2394],{"symbol":2383,"name":2384,"price":2385,"change":1737,"pct_change":2386,"is_up":2351,"sparkline":2387,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"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":2389,"name":2390,"price":2391,"change":2392,"pct_change":1455,"is_up":13,"sparkline":2393,"date":5},"AAPL","Apple Inc",332.89,-0.8,"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":2395,"name":2396,"price":2397,"change":2398,"pct_change":2399,"is_up":2351,"sparkline":2400,"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",[2402,2406,2411,2415,2419,2423,2428,2432,2436,2440,2444],{"name":2403,"etf":2404,"change":604,"price":2405,"is_up":2351},"Technology","XLK",200.93,{"name":2407,"etf":2408,"change":2409,"price":2410,"is_up":2351},"Financials","XLF",0.73,53.88,{"name":2412,"etf":2413,"change":161,"price":2414,"is_up":2351},"Healthcare","XLV",167.37,{"name":2416,"etf":2417,"change":1105,"price":2418,"is_up":2351},"Consumer Cycl","XLY",110.42,{"name":2420,"etf":2421,"change":458,"price":2422,"is_up":2351},"Consumer Staples","XLP",81.04,{"name":2424,"etf":2425,"change":2426,"price":2427,"is_up":2351},"Energy","XLE",0.99,63.44,{"name":2429,"etf":2430,"change":1235,"price":2431,"is_up":2351},"Industrials","XLI",170.1,{"name":2433,"etf":2434,"change":2255,"price":2435,"is_up":2351},"Materials","XLB",49.5,{"name":2437,"etf":2438,"change":366,"price":2439,"is_up":13},"Real Estate","XLRE",40.67,{"name":2441,"etf":2442,"change":1105,"price":2443,"is_up":2351},"Utilities","XLU",39.97,{"name":2445,"etf":2446,"change":1998,"price":2447,"is_up":2351},"Comm Services","XLC",111.61,[2449,2453,2458,2462],{"ticker":2450,"name":2451,"price":2452,"change":971,"is_up":2351},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2454,"name":2455,"price":2456,"change":2457,"is_up":2351},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2459,"name":2460,"price":2461,"change":992,"is_up":2351},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2463,"name":2464,"price":2465,"change":2350,"is_up":2351},"IWM","iShares Russell 2000",283.39]