[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KURE":3,"stock-historical-KURE":30,"homepage-market-summary":2333},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KURE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares MSCI All China Health Care Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.705,0.714689,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.29,19.25,19.33,19,19.14,0.15,0.78,5984.900589,21.5,14.38,47052.226439808765,69,2181,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":17,"start_date":40,"end_date":5},21.875,13.71,53912,19678008.836392,26.57,"2025-04-23",[42,45,55,65,74,85,95,105,115,124,135,145,156,166,177,187,196,206,217,226,235,245,255,265,275,283,294,303,312,323,332,341,351,359,369,378,387,398,407,415,425,435,445,455,465,476,486,497,506,515,526,534,544,553,559,568,579,589,598,607,618,625,633,642,651,659,668,677,685,693,700,708,716,724,730,737,745,752,759,768,777,784,791,798,804,812,818,824,830,834,842,849,855,863,872,880,889,897,905,913,920,926,931,935,941,945,949,954,961,966,972,978,984,991,998,1002,1007,1014,1020,1027,1035,1041,1047,1052,1058,1065,1069,1075,1083,1090,1096,1104,1113,1121,1126,1134,1139,1145,1152,1159,1163,1169,1173,1178,1184,1190,1196,1201,1206,1211,1215,1221,1226,1232,1239,1246,1253,1260,1268,1274,1280,1287,1293,1299,1305,1311,1316,1321,1327,1330,1334,1340,1345,1349,1354,1359,1364,1369,1374,1380,1386,1392,1398,1402,1408,1414,1418,1424,1429,1434,1439,1446,1451,1457,1459,1464,1467,1474,1478,1482,1486,1489,1494,1498,1504,1509,1514,1518,1522,1526,1529,1533,1536,1543,1548,1554,1559,1564,1569,1574,1580,1586,1593,1601,1609,1612,1615,1619,1623,1629,1634,1638,1641,1645,1651,1656,1662,1665,1668,1671,1677,1681,1685,1694,1698,1702,1709,1715,1722,1728,1735,1742,1747,1754,1760,1766,1774,1779,1785,1792,1800,1807,1815,1822,1827,1833,1841,1845,1851,1859,1867,1874,1878,1884,1890,1894,1902,1909,1915,1921,1927,1932,1940,1945,1950,1957,1964,1969,1972,1977,1982,1985,1990,1996,2001,2006,2010,2016,2022,2028,2034,2038,2042,2047,2052,2056,2060,2066,2069,2074,2078,2082,2085,2089,2092,2095,2100,2104,2107,2112,2117,2122,2125,2129,2133,2138,2143,2148,2152,2155,2159,2163,2166,2169,2173,2177,2181,2185,2188,2193,2197,2202,2207,2213,2217,2221,2226,2233,2241,2247,2253,2259,2263,2268,2275,2283,2288,2293,2300,2306,2312,2317,2322,2326,2329],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":43,"vwap":44},122,19.2048,{"date":46,"open":47,"high":48,"low":49,"close":21,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",19.04,19.2,18.87,-0.2098,-1.08,127957.999596,990,19.0398,{"date":56,"open":57,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",19.42,19.1693,19.3498,0.0998,0.52,22401.203381,192,19.2973,{"date":66,"open":67,"high":67,"low":68,"close":18,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",19.5,19.19,0.459,2.44,58407.556076,589,19.3881,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",18.77,18.9,18.73,18.791,0.1659,0.89,34590.697933,209,18.7843,{"date":86,"open":87,"high":78,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-28",18.67,18.5,18.6251,-0.0949,-0.51,67872.873189,245,18.5301,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":23,"volume":102,"transactions":103,"vwap":104},"2026-09-25",18.71,18.78,18.42,18.72,0.145,31031.01027,147,18.7261,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",18.76,18.4002,18.575,-0.445,-2.34,15670.756658,177,18.5251,{"date":116,"open":19,"high":19,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",18.98,19.02,-0.32,-1.65,141677.759608,994,19.0852,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",19.21,19.36,19.09,19.34,0.02,0.1,249155.970099,3551,19.2938,{"date":136,"open":20,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",19.37,18.9976,19.32,0.9607,5.23,105498.709844,393,19.2838,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",18.31,18.4299,18.2,18.3593,0.0793,0.43,30007.299418,251,18.3202,{"date":157,"open":158,"high":159,"low":158,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",18.12,18.3999,18.28,0.44,2.47,16657.439627,93,18.2089,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",17.97,18.01,17.75,17.84,-0.13,-0.72,33439.448088,275,17.8503,{"date":178,"open":179,"high":180,"low":181,"close":168,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",18.21,18.3,17.94,-0.34,-1.86,32555.395807,368,18.0438,{"date":188,"open":180,"high":189,"low":190,"close":147,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",18.3599,18.1101,0.57,3.21,26065.518934,228,18.2883,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":182,"volume":203,"transactions":204,"vwap":205},"2026-09-11",17.89,17.93,17.6,17.74,-0.06,28778.208211,278,17.7145,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",18,18.1435,17.711,17.8,-0.35,-1.93,24769.834329,206,17.8514,{"date":218,"open":99,"high":99,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",18.14,18.15,-0.57,-3.04,148456.96408,517,18.1951,{"date":227,"open":228,"high":228,"low":229,"close":100,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",18.85,18.62,-0.18,-0.95,21472.873188,264,18.7448,{"date":236,"open":237,"high":238,"low":239,"close":77,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",18.82,18.92,18.75,-0.01,-0.05,55747.424172,218,18.829,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",18.83,18.91,18.6655,0.255,1.37,10429.739213,153,18.7907,{"date":256,"open":257,"high":100,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",18.63,18.51,18.655,0.055,0.3,33996.928554,210,18.6713,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",18.54,18.6216,18.6,0.06,0.32,10404.407275,132,18.5488,{"date":276,"open":49,"high":49,"low":277,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",18.44,-0.385,-2.03,64746.596694,269,18.4899,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",19.1,19.1899,18.8096,18.925,-0.29,-1.51,16691.595023,157,18.9653,{"date":295,"open":296,"high":296,"low":21,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",19.3,19.215,0.118,0.62,23417.067098,163,19.2526,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":22,"volume":309,"transactions":310,"vwap":311},"2026-08-26",19.24,19.05,19.097,0.0293,15369.442699,193,19.1631,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-25",19.01,19.1399,18.8,19.0677,0.4514,2.42,24618.4774,261,18.9986,{"date":324,"open":325,"high":326,"low":88,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":31,"vwap":331},"2026-08-24",18.64,18.69,18.6163,-0.4937,-2.58,48938.065634,18.5916,{"date":333,"open":334,"high":334,"low":306,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",19.18,19.11,-0.23,-1.19,41373.498158,257,19.1066,{"date":342,"open":343,"high":344,"low":345,"close":129,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",19.22,19.41,19.0514,0.39,2.06,55654.411458,310,19.2594,{"date":352,"open":78,"high":47,"low":78,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",18.95,0.2201,1.18,112489.029248,472,18.9082,{"date":360,"open":361,"high":98,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",18.74,18.525,18.7299,0.1299,0.7,7913.631901,108,18.6899,{"date":370,"open":371,"high":257,"low":372,"close":269,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",18.49,18.43,0.17,0.92,90338.277098,618,18.5732,{"date":379,"open":380,"high":381,"low":382,"close":372,"change":336,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-14",18.39,18.58,18.25,-1.23,75946.780479,419,18.424,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",18.68,18.725,18.55,18.66,0.03,0.16,94114.572375,708,18.6588,{"date":399,"open":400,"high":401,"low":391,"close":257,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",18.65,18.79,-0.0853,-0.46,19845.573828,170,18.6574,{"date":408,"open":392,"high":76,"low":392,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",18.7153,-0.0947,-0.5,27517.639724,191,18.7455,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",18.7,18.81,18.5131,0.2701,1.46,133951.362111,851,18.7506,{"date":426,"open":427,"high":428,"low":147,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",18.32,18.57,18.5399,1.0699,6.12,64207.703957,486,18.4512,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",17.36,17.475,17.47,0.12,0.69,60755.317522,378,17.4154,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",17.52,17.54,17.35,-0.11,-0.63,51449.601703,466,17.4513,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",17.37,17.46,17.12,0.3751,2.2,51694.162136,437,17.3386,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",17.03,17.15,17.005,17.0849,-0.1951,-1.13,17617.474303,202,17.0818,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":270,"volume":483,"transactions":484,"vwap":485},"2026-07-31",17.31,17.32,17.13,17.28,0.01,9464.761687,99,17.2417,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",17.3,17.41,17.1547,17.27,-0.0455,-0.26,11643.621572,149,17.3073,{"date":498,"open":499,"high":500,"low":488,"close":501,"change":502,"percent_change":161,"volume":503,"transactions":504,"vwap":505},"2026-07-29",17.33,17.5,17.3155,0.0755,13204.506805,131,17.3843,{"date":507,"open":508,"high":509,"low":467,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":281,"vwap":514},"2026-07-28",17.26,17.4458,17.24,-0.1352,-0.78,60429.885185,17.2969,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",17.34,17.39,17.11,17.3752,0.164,0.95,18287.27531,126,17.302,{"date":527,"open":491,"high":528,"low":529,"close":530,"change":531,"percent_change":120,"volume":532,"transactions":533,"vwap":449},"2026-07-24",17.44,17.16,17.2112,-0.2888,83986.816477,398,{"date":535,"open":536,"high":537,"low":538,"close":500,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",17.5157,17.56,17.426,-0.1224,-0.69,7620.030207,80,17.4933,{"date":545,"open":546,"high":547,"low":500,"close":548,"change":549,"percent_change":365,"volume":550,"transactions":551,"vwap":552},"2026-07-22",17.63,17.759,17.6224,0.1224,24329.074119,220,17.6435,{"date":554,"open":500,"high":555,"low":458,"close":500,"change":482,"percent_change":270,"volume":556,"transactions":557,"vwap":558},"2026-07-21",17.55,22153.606113,161,17.5122,{"date":560,"open":439,"high":561,"low":488,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",17.609,17.49,0.6333,3.76,41638.553115,373,17.4673,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-17",16.9,17.02,16.65,16.8567,-0.9633,-5.41,54525.22459,336,16.8917,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":224,"vwap":588},"2026-07-16",17.79,17.9,17.7,17.82,-0.0871,-0.49,549571.809772,17.8367,{"date":590,"open":211,"high":591,"low":211,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-15",17.95,17.9071,0.6871,3.99,86082.397009,445,17.8999,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-14",17,17.22,0.36,2.14,110049.286263,371,17.1555,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-13",16.9099,16.9599,16.8,16.86,-0.128,-0.75,5455.78948,129,16.8771,{"date":619,"open":519,"high":519,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",16.863,16.988,0.522,3.17,150000,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",16.43,16.618,16.466,0.216,1.33,8100,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",16.28,16.335,16.059999,16.25,-0.355,-2.14,54400,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",16.75,16.955,16.45,16.605,-0.536,-3.13,467700,{"date":652,"open":653,"high":491,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-06",17.1,16.95,17.141,0.686,4.17,70100,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-02",16.62,16.73,16.41,16.455,0.215,1.32,110000,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",16,16.4,15.82,16.24,0.493,3.13,122400,{"date":678,"open":672,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-30",15.889,15.6,15.747,-0.3,-1.87,15200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-29",15.67,16.049999,16.047001,0.922,6.1,244000,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":336,"volume":699,"transactions":9,"vwap":697},"2026-06-26",14.98,15.22,15.125,-0.035,17800,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":270,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-25",15.19,15.25,15.075,15.16,0.4,55400,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":130,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-24",15.09,15.26,14.995,15.1,0.13,42800,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-23",14.88,15.2,15.08,0.21,1.41,34200,{"date":725,"open":713,"high":713,"low":726,"close":727,"change":373,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-22",14.84,14.87,1.16,27100,{"date":731,"open":732,"high":733,"low":732,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-18",14.7,14.9,0.14,0.96,9100,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-17",14.82,14.54,14.56,-0.315,-2.12,24900,{"date":746,"open":739,"high":747,"low":748,"close":749,"change":750,"percent_change":640,"volume":751,"transactions":9,"vwap":749},"2026-06-16",14.93,14.8,14.875,-0.325,9900,{"date":753,"open":754,"high":755,"low":756,"close":719,"change":757,"percent_change":734,"volume":758,"transactions":9,"vwap":719},"2026-06-15",15.17,15.43,15.04,0.021,22800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-12",15.15,15.258,15.05,15.179,0.234,1.57,17900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",14.77,14.95,14.58,14.945,0.223,1.51,16100,{"date":778,"open":770,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",14.97,14.722,0.206,1.42,4100,{"date":785,"open":786,"high":787,"low":26,"close":788,"change":789,"percent_change":91,"volume":790,"transactions":9,"vwap":788},"2026-06-09",14.64,14.78,14.516,-0.074,49400,{"date":792,"open":793,"high":748,"low":794,"close":795,"change":336,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-08",14.72,14.55,14.59,-1.55,25000,{"date":799,"open":800,"high":719,"low":793,"close":739,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":739},"2026-06-05",15.12,-0.41,-2.69,61100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":482,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-04",15.21,15.277,15.175,15.23,0.07,7400,{"date":813,"open":814,"high":814,"low":806,"close":696,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":696},"2026-06-03",15.5,-0.45,-2.87,26400,{"date":819,"open":820,"high":820,"low":821,"close":687,"change":822,"percent_change":231,"volume":823,"transactions":9,"vwap":687},"2026-06-02",15.9,15.63,-0.15,15000,{"date":825,"open":826,"high":826,"low":827,"close":672,"change":336,"percent_change":828,"volume":829,"transactions":9,"vwap":672},"2026-06-01",15.95,15.795,-1.43,11300,{"date":831,"open":670,"high":638,"low":670,"close":688,"change":346,"percent_change":832,"volume":833,"transactions":9,"vwap":688},"2026-05-29",2.49,21700,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-28",15.83,15.54,15.66,-0.43,-2.67,12300,{"date":843,"open":670,"high":844,"low":670,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",16.21,16.09,0.08,0.5,21400,{"date":850,"open":670,"high":851,"low":670,"close":852,"change":202,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-26",16.17,16.01,-0.37,72200,{"date":856,"open":857,"high":858,"low":852,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-22",16.030001,16.145,16.07,-0.326,-1.99,24100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",16.29,16.464,16.27,16.396,0.175,1.08,9700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":365,"volume":879,"transactions":9,"vwap":877},"2026-05-20",16.26,16.3,16.08,16.221,0.113,2900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-19",15.98,16.11,15.91,16.108,0.107,0.67,4400,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-18",16.22,15.92,16.00099945,-0.329,-2.01,47200,{"date":898,"open":899,"high":644,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",16.54,16.32,16.33,-0.505,-3,6800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":221,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-14",16.81,16.94,16.67,16.835,-3.27,8500,{"date":914,"open":480,"high":915,"low":916,"close":917,"change":918,"percent_change":887,"volume":919,"transactions":9,"vwap":917},"2026-05-13",17.57,17.09,17.405,0.115,4000,{"date":921,"open":479,"high":922,"low":529,"close":923,"change":924,"percent_change":925,"volume":776,"transactions":9,"vwap":923},"2026-05-12",17.435,17.29,-0.091,-0.52,{"date":927,"open":500,"high":500,"low":928,"close":928,"change":929,"percent_change":365,"volume":930,"transactions":9,"vwap":928},"2026-05-11",17.381,0.121,7800,{"date":932,"open":915,"high":915,"low":933,"close":508,"change":450,"percent_change":451,"volume":934,"transactions":9,"vwap":508},"2026-05-08",17.25,8700,{"date":936,"open":937,"high":938,"low":449,"close":457,"change":939,"percent_change":940,"volume":904,"transactions":9,"vwap":457},"2026-05-07",17.51,17.61,-0.07,-0.4,{"date":942,"open":528,"high":943,"low":491,"close":528,"change":810,"percent_change":706,"volume":944,"transactions":9,"vwap":528},"2026-05-06",17.48,45600,{"date":946,"open":947,"high":947,"low":601,"close":457,"change":393,"percent_change":373,"volume":948,"transactions":9,"vwap":457},"2026-05-05",17.69,5500,{"date":950,"open":951,"high":537,"low":491,"close":517,"change":952,"percent_change":51,"volume":953,"transactions":9,"vwap":517},"2026-05-04",17.42,-0.19,5000,{"date":955,"open":508,"high":956,"low":508,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-01",17.62,17.53,0.095,0.54,6300,{"date":962,"open":488,"high":937,"low":963,"close":922,"change":964,"percent_change":70,"volume":965,"transactions":9,"vwap":922},"2026-04-30",17.2,0.416,40800,{"date":967,"open":968,"high":968,"low":600,"close":969,"change":970,"percent_change":51,"volume":971,"transactions":9,"vwap":969},"2026-04-29",17.21,17.018999,-0.186,7600,{"date":973,"open":943,"high":943,"low":916,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-28",17.205,0.235,1.38,700,{"date":979,"open":980,"high":916,"low":645,"close":981,"change":822,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-27",17.059999,16.97,-0.88,15700,{"date":985,"open":986,"high":986,"low":987,"close":459,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":459},"2026-04-24",17.17,16.93,0.071,0.42,2700,{"date":992,"open":488,"high":488,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-23",16.92,17.049,-0.501,-2.85,36100,{"date":999,"open":963,"high":546,"low":963,"close":555,"change":714,"percent_change":1000,"volume":1001,"transactions":9,"vwap":555},"2026-04-22",0.75,7200,{"date":1003,"open":956,"high":956,"low":1004,"close":951,"change":1005,"percent_change":1006,"volume":767,"transactions":9,"vwap":951},"2026-04-21",17.4,-0.53,-2.95,{"date":1008,"open":1009,"high":591,"low":1010,"close":591,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":591},"2026-04-20",17.83,17.73,-0.021,-0.12,39100,{"date":1015,"open":168,"high":158,"low":181,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-17",17.971,-0.099,-0.55,30200,{"date":1021,"open":179,"high":179,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-16",18.02,18.07,-0.221,-1.21,30700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-15",18.13,18.33,18.291,0.38,2.12,19800,{"date":1036,"open":583,"high":181,"low":583,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-14",17.911,0.213,1.2,6600,{"date":1042,"open":500,"high":1043,"low":500,"close":1044,"change":1045,"percent_change":289,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",17.702,17.698,-0.052,5700,{"date":1048,"open":584,"high":584,"low":1049,"close":170,"change":1050,"percent_change":1032,"volume":1051,"transactions":9,"vwap":170},"2026-04-10",17.66,0.068,7700,{"date":1053,"open":500,"high":1054,"low":500,"close":1055,"change":1056,"percent_change":289,"volume":1057,"transactions":9,"vwap":1055},"2026-04-09",17.718,17.682,-0.051,15600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":119,"volume":1064,"transactions":9,"vwap":1062},"2026-04-08",17.88,17.669,17.733,-0.057,24700,{"date":1066,"open":956,"high":1060,"low":555,"close":581,"change":1067,"percent_change":411,"volume":1068,"transactions":9,"vwap":581},"2026-04-07",-0.09,40100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1060,"change":822,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1060},"2026-04-06",17.99,17.67,-0.83,17700,{"date":1076,"open":171,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-02",18.056999,17.65,18.030001,0.205,1.15,4600,{"date":1084,"open":201,"high":199,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",17.707,17.825,0.755,4.42,23600,{"date":1091,"open":1092,"high":479,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":960,"transactions":9,"vwap":1093},"2026-03-31",16.875,17.07,0.28,1.67,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-30",16.945,16.77,16.79,0.042,0.25,3000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-27",16.74,16.83,16.68,16.748,0.518,3.19,7900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1115,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1115},"2026-03-26",16.23,16.35,16.16,-0.39,-2.35,4200,{"date":1122,"open":1123,"high":572,"low":646,"close":661,"change":1094,"percent_change":1124,"volume":1125,"transactions":9,"vwap":661},"2026-03-25",16.63,1.71,17100,{"date":1127,"open":638,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-24",16.37,16.12,16.34,0.086,0.53,53500,{"date":1135,"open":1115,"high":901,"low":1136,"close":1137,"change":1138,"percent_change":231,"volume":1112,"transactions":9,"vwap":1137},"2026-03-23",16.15,16.254,-0.156,{"date":1140,"open":1141,"high":1099,"low":1142,"close":663,"change":839,"percent_change":1143,"volume":1144,"transactions":9,"vwap":663},"2026-03-20",16.51,16.36,-2.55,57500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":230,"volume":1151,"transactions":9,"vwap":1148},"2026-03-19",16.61,16.84,16.523,-0.03,52000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":336,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-18",17.01,17.030001,16.87,-1.35,3500,{"date":1160,"open":1161,"high":653,"low":908,"close":653,"change":734,"percent_change":1162,"volume":919,"transactions":9,"vwap":653},"2026-03-17",17.094999,0.83,{"date":1164,"open":981,"high":980,"low":993,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-16",16.96,0.26,1.56,6200,{"date":1170,"open":910,"high":612,"low":1141,"close":1171,"change":241,"percent_change":682,"volume":1172,"transactions":9,"vwap":1171},"2026-03-13",16.7,50900,{"date":1174,"open":600,"high":600,"low":572,"close":644,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":644},"2026-03-12",-0.38,-2.22,59300,{"date":1179,"open":1180,"high":508,"low":1181,"close":480,"change":1182,"percent_change":1183,"volume":1051,"transactions":9,"vwap":480},"2026-03-11",17.19,17.066,-0.14,-0.81,{"date":1185,"open":479,"high":439,"low":1186,"close":491,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":491},"2026-03-10",17.262,0.34,2.01,20700,{"date":1191,"open":644,"high":1155,"low":1192,"close":987,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":987},"2026-03-09",16.71,0.04,0.24,15300,{"date":1197,"open":1100,"high":908,"low":572,"close":1198,"change":61,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-06",16.89,3.18,14000,{"date":1202,"open":1141,"high":1203,"low":1128,"close":1128,"change":172,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1128},"2026-03-05",16.565,-0.79,13600,{"date":1207,"open":1208,"high":1209,"low":671,"close":1210,"change":240,"percent_change":202,"volume":983,"transactions":9,"vwap":1210},"2026-03-04",16.53,16.66,16.5,{"date":1212,"open":459,"high":459,"low":1116,"close":1141,"change":1073,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1141},"2026-03-03",-4.79,20000,{"date":1216,"open":601,"high":1217,"low":653,"close":517,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":517},"2026-03-02",17.352,-0.22,-1.25,46100,{"date":1222,"open":562,"high":201,"low":562,"close":537,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":537},"2026-02-27",0.05,0.29,102200,{"date":1227,"open":1228,"high":211,"low":518,"close":937,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":937},"2026-02-26",17.64,-0.725,-3.98,113100,{"date":1233,"open":1234,"high":1235,"low":220,"close":1236,"change":1237,"percent_change":1102,"volume":1238,"transactions":9,"vwap":1236},"2026-02-25",18.18,18.26,18.235,0.045,6000,{"date":1240,"open":220,"high":1235,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-24",18.1,18.19,-0.256,-1.39,13300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":212,"volume":1252,"transactions":9,"vwap":1250},"2026-02-23",18.618,18.4,18.446,-0.064,12400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":258,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":258},"2026-02-20",18.24,18.569,0.264,1.45,34100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1001,"transactions":9,"vwap":1265},"2026-02-19",18.35,18.368,18.115,18.246,-0.044,-0.24,{"date":1269,"open":1255,"high":380,"low":1270,"close":1271,"change":130,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-18",18.23,18.29,0.11,3200,{"date":1275,"open":1276,"high":180,"low":1277,"close":1278,"change":810,"percent_change":1032,"volume":1279,"transactions":9,"vwap":1278},"2026-02-17",18.11,18.028999,18.27,9300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":149,"change":1285,"percent_change":952,"volume":1286,"transactions":9,"vwap":149},"2026-02-13",18.049999,18.22,17.91,-0.034,18500,{"date":1288,"open":258,"high":258,"low":1289,"close":1290,"change":860,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-12",18.16,18.234,-1.76,14100,{"date":1294,"open":381,"high":381,"low":1295,"close":1296,"change":440,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",18.365,18.56,0.65,82200,{"date":1300,"open":277,"high":1301,"low":1302,"close":277,"change":1224,"percent_change":1303,"volume":1304,"transactions":9,"vwap":277},"2026-02-10",18.53,18.37,1.6,52200,{"date":1306,"open":208,"high":1307,"low":1308,"close":220,"change":714,"percent_change":1309,"volume":1310,"transactions":9,"vwap":220},"2026-02-09",18.175,17.963,0.72,420900,{"date":1312,"open":1313,"high":1029,"low":211,"close":1022,"change":346,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1022},"2026-02-06",17.81,2.21,91900,{"date":1317,"open":1318,"high":591,"low":938,"close":546,"change":1150,"percent_change":1319,"volume":1320,"transactions":9,"vwap":546},"2026-02-05",17.92,-0.17,83400,{"date":1322,"open":1323,"high":1323,"low":546,"close":1049,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1049},"2026-02-04",17.76,0.18,1.03,22200,{"date":1328,"open":439,"high":1329,"low":458,"close":943,"change":810,"percent_change":706,"volume":1026,"transactions":9,"vwap":943},"2026-02-03",17.68,{"date":1331,"open":1049,"high":1049,"low":518,"close":489,"change":682,"percent_change":1332,"volume":1333,"transactions":9,"vwap":489},"2026-02-02",-1.69,28100,{"date":1335,"open":1336,"high":1336,"low":200,"close":1337,"change":940,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-30",17.86,17.71,-2.21,80200,{"date":1341,"open":1342,"high":1030,"low":591,"close":1276,"change":1343,"percent_change":847,"volume":1344,"transactions":9,"vwap":1276},"2026-01-29",18.17,0.09,23100,{"date":1346,"open":1023,"high":1276,"low":1347,"close":1022,"change":1150,"percent_change":1319,"volume":1348,"transactions":9,"vwap":1022},"2026-01-28",17.945,13700,{"date":1350,"open":1351,"high":220,"low":208,"close":1282,"change":1352,"percent_change":1218,"volume":1353,"transactions":9,"vwap":1282},"2026-01-27",18.09,-0.04,34900,{"date":1355,"open":1289,"high":1289,"low":1282,"close":1351,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1351},"2026-01-26",-0.21,-1.15,26000,{"date":1360,"open":1234,"high":1361,"low":1234,"close":180,"change":373,"percent_change":1362,"volume":1363,"transactions":9,"vwap":180},"2026-01-23",18.36,0.94,19300,{"date":1365,"open":1289,"high":1262,"low":1029,"close":1029,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1029},"2026-01-22",-0.27,-1.47,36900,{"date":1370,"open":1302,"high":1371,"low":427,"close":1249,"change":394,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1249},"2026-01-21",18.455,0.88,11500,{"date":1375,"open":117,"high":117,"low":1376,"close":1255,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1255},"2026-01-20",18.222,-0.6,-3.18,74300,{"date":1381,"open":1382,"high":1382,"low":418,"close":1383,"change":1356,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-16",18.93,18.84,-1.1,23800,{"date":1387,"open":334,"high":334,"low":248,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-15",19.049999,-0.2,-1.04,24300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":18,"change":240,"percent_change":241,"volume":1397,"transactions":9,"vwap":18},"2026-01-14",19.23,19.26,19.15,81400,{"date":1399,"open":296,"high":1400,"low":1396,"close":1395,"change":130,"percent_change":131,"volume":1401,"transactions":9,"vwap":1395},"2026-01-13",19.342,54200,{"date":1403,"open":1404,"high":18,"low":1404,"close":305,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":305},"2026-01-12",18.99,0.35,1.85,71800,{"date":1409,"open":228,"high":1410,"low":228,"close":1411,"change":721,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-09",19.030001,18.89,1.12,27200,{"date":1415,"open":325,"high":418,"low":1416,"close":389,"change":130,"percent_change":1272,"volume":1417,"transactions":9,"vwap":389},"2026-01-08",18.576,35900,{"date":1419,"open":258,"high":1420,"low":371,"close":392,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":392},"2026-01-07",18.736,0.48,2.64,47800,{"date":1425,"open":1234,"high":1271,"low":1426,"close":1234,"change":1193,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1234},"2026-01-06",18.084999,0.22,31700,{"date":1430,"open":1431,"high":1289,"low":1337,"close":219,"change":1000,"percent_change":1432,"volume":1433,"transactions":9,"vwap":219},"2026-01-05",17.87,4.31,113400,{"date":1435,"open":489,"high":1436,"low":491,"close":518,"change":1405,"percent_change":1437,"volume":1438,"transactions":9,"vwap":518},"2026-01-02",17.425,2.05,32100,{"date":1440,"open":1441,"high":1442,"low":600,"close":1443,"change":172,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-31",17.14,17.215,17.040001,-0.76,25100,{"date":1447,"open":488,"high":1448,"low":459,"close":986,"change":336,"percent_change":1449,"volume":1450,"transactions":9,"vwap":986},"2025-12-30",17.446,-1.32,33800,{"date":1452,"open":448,"high":448,"low":1453,"close":1004,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1004},"2025-12-29",17.284,-0.28,-1.58,18800,{"date":1458,"open":938,"high":170,"low":938,"close":1329,"change":270,"percent_change":1187,"volume":1034,"transactions":9,"vwap":1329},"2025-12-26",{"date":1460,"open":938,"high":201,"low":1461,"close":956,"change":1462,"percent_change":450,"volume":1463,"transactions":9,"vwap":956},"2025-12-24",17.506,-0.02,28500,{"date":1465,"open":1078,"high":1072,"low":500,"close":1228,"change":202,"percent_change":182,"volume":1466,"transactions":9,"vwap":1228},"2025-12-23",39600,{"date":1468,"open":1469,"high":198,"low":1470,"close":583,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":583},"2025-12-22",17.72,17.675,-0.91,-4.89,24200,{"date":1475,"open":391,"high":78,"low":1476,"close":1477,"change":706,"percent_change":461,"volume":1463,"transactions":9,"vwap":1477},"2025-12-19",18.46,18.61,{"date":1479,"open":1235,"high":267,"low":179,"close":179,"change":721,"percent_change":1480,"volume":1481,"transactions":9,"vwap":179},"2025-12-18",1.17,37000,{"date":1483,"open":219,"high":1484,"low":208,"close":208,"change":240,"percent_change":202,"volume":1485,"transactions":9,"vwap":208},"2025-12-17",18.195,9800,{"date":1487,"open":168,"high":1023,"low":168,"close":169,"change":822,"percent_change":1073,"volume":1488,"transactions":9,"vwap":169},"2025-12-16",22400,{"date":1490,"open":1262,"high":372,"low":1029,"close":1289,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1289},"2025-12-15",-0.418,-2.25,66200,{"date":1495,"open":49,"high":49,"low":391,"close":1496,"change":1497,"percent_change":1018,"volume":1363,"transactions":9,"vwap":1496},"2025-12-12",18.578,-0.102,{"date":1499,"open":1500,"high":1501,"low":1502,"close":389,"change":1462,"percent_change":450,"volume":1503,"transactions":9,"vwap":389},"2025-12-11",18.676,18.734,18.505,23300,{"date":1505,"open":1506,"high":97,"low":1507,"close":417,"change":810,"percent_change":1032,"volume":1508,"transactions":9,"vwap":417},"2025-12-10",18.605,18.595,25700,{"date":1510,"open":269,"high":400,"low":1511,"close":257,"change":1512,"percent_change":1005,"volume":1513,"transactions":9,"vwap":257},"2025-12-09",18.555,-0.1,20600,{"date":1515,"open":20,"high":20,"low":392,"close":78,"change":1389,"percent_change":1516,"volume":1517,"transactions":9,"vwap":78},"2025-12-08",-1.06,126900,{"date":1519,"open":1404,"high":1520,"low":1521,"close":1382,"change":130,"percent_change":1272,"volume":797,"transactions":9,"vwap":1382},"2025-12-05",18.995,18.86,{"date":1523,"open":238,"high":117,"low":247,"close":248,"change":373,"percent_change":1524,"volume":1525,"transactions":9,"vwap":248},"2025-12-04",0.91,175800,{"date":1527,"open":1477,"high":239,"low":1477,"close":361,"change":1352,"percent_change":1356,"volume":1528,"transactions":9,"vwap":361},"2025-12-03",31100,{"date":1530,"open":20,"high":20,"low":417,"close":98,"change":289,"percent_change":1531,"volume":1532,"transactions":9,"vwap":98},"2025-12-02",-1.52,51800,{"date":1534,"open":1396,"high":296,"low":314,"close":1535,"change":1352,"percent_change":1356,"volume":1456,"transactions":9,"vwap":1535},"2025-12-01",19.07,{"date":1537,"open":1538,"high":1539,"low":128,"close":335,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":335},"2025-11-28",19.17,19.255,-0.048,-0.25,18600,{"date":1544,"open":48,"high":139,"low":1535,"close":1545,"change":1546,"percent_change":1547,"volume":1089,"transactions":9,"vwap":1545},"2025-11-26",19.158,0.078,0.41,{"date":1549,"open":1388,"high":1550,"low":238,"close":1551,"change":22,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-25",19.16,19.08,0.79,69900,{"date":1555,"open":98,"high":20,"low":98,"close":1382,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1382},"2025-11-24",0.33,1.77,29700,{"date":1560,"open":269,"high":392,"low":1561,"close":269,"change":1175,"percent_change":1562,"volume":1563,"transactions":9,"vwap":269},"2025-11-21",18.445,-2,36000,{"date":1565,"open":1566,"high":1566,"low":1567,"close":117,"change":1150,"percent_change":1568,"volume":744,"transactions":9,"vwap":117},"2025-11-20",19.327,18.856,-0.16,{"date":1570,"open":128,"high":1571,"low":238,"close":314,"change":801,"percent_change":1572,"volume":1573,"transactions":9,"vwap":314},"2025-11-19",19.105,-2.11,20200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":57,"change":846,"percent_change":1547,"volume":1579,"transactions":9,"vwap":57},"2025-11-18",19.393,19.54,19.12,86000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":129,"change":1175,"percent_change":213,"volume":1585,"transactions":9,"vwap":129},"2025-11-17",19.35,19.466,19.163,29800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":810,"percent_change":602,"volume":1592,"transactions":9,"vwap":1591},"2025-11-14",19.61,19.74,19.47,19.72,42100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1102,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-13",19.78,19.93,19.51,19.65,1.29,129000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1558,"transactions":9,"vwap":1606},"2025-11-12",19.312,19.45,19.091999,19.4,0.31,1.62,{"date":1610,"open":314,"high":1396,"low":314,"close":128,"change":482,"percent_change":1223,"volume":1611,"transactions":9,"vwap":128},"2025-11-11",29500,{"date":1613,"open":20,"high":285,"low":316,"close":1551,"change":1166,"percent_change":976,"volume":1614,"transactions":9,"vwap":1551},"2025-11-10",19000,{"date":1616,"open":361,"high":1411,"low":1617,"close":237,"change":289,"percent_change":1531,"volume":1618,"transactions":9,"vwap":237},"2025-11-07",18.47,52500,{"date":1620,"open":343,"high":343,"low":1521,"close":335,"change":1272,"percent_change":1621,"volume":1622,"transactions":9,"vwap":335},"2025-11-06",0.58,68400,{"date":1624,"open":418,"high":20,"low":1625,"close":20,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":20},"2025-11-05",18.782,0.23,1.23,11600,{"date":1630,"open":1404,"high":1404,"low":229,"close":76,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":76},"2025-11-04",-0.47,-2.44,185800,{"date":1635,"open":17,"high":129,"low":117,"close":305,"change":1636,"percent_change":801,"volume":1637,"transactions":9,"vwap":305},"2025-11-03",-0.08,19100,{"date":1639,"open":334,"high":1606,"low":1551,"close":139,"change":346,"percent_change":347,"volume":1640,"transactions":9,"vwap":139},"2025-10-31",92000,{"date":1642,"open":49,"high":18,"low":1643,"close":1382,"change":1175,"percent_change":1644,"volume":1286,"transactions":9,"vwap":1382},"2025-10-30",18.705,-1.97,{"date":1646,"open":57,"high":1647,"low":1538,"close":1648,"change":1649,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-29",19.44,19.31,0,37200,{"date":1652,"open":1653,"high":1648,"low":334,"close":1648,"change":1319,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1648},"2025-10-28",19.28,-0.87,22600,{"date":1657,"open":1606,"high":1658,"low":1659,"close":1660,"change":1427,"percent_change":1661,"volume":1089,"transactions":9,"vwap":1660},"2025-10-27",19.524,19.27,19.48,1.14,{"date":1663,"open":17,"high":296,"low":335,"close":1395,"change":810,"percent_change":602,"volume":1664,"transactions":9,"vwap":1395},"2025-10-24",43800,{"date":1666,"open":1396,"high":296,"low":128,"close":68,"change":130,"percent_change":131,"volume":1667,"transactions":9,"vwap":68},"2025-10-23",65300,{"date":1669,"open":18,"high":296,"low":20,"close":1538,"change":336,"percent_change":337,"volume":1670,"transactions":9,"vwap":1538},"2025-10-22",73800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1606,"change":1319,"percent_change":1654,"volume":1676,"transactions":9,"vwap":1606},"2025-10-21",19.57,19.579,19.175,158100,{"date":1678,"open":1660,"high":1679,"low":1396,"close":1673,"change":1636,"percent_change":801,"volume":1680,"transactions":9,"vwap":1673},"2025-10-20",19.59,159700,{"date":1682,"open":1683,"high":1598,"low":1683,"close":1598,"change":230,"percent_change":1471,"volume":1684,"transactions":9,"vwap":1598},"2025-10-17",19.38,11900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-16",19.89,19.9,19.64,19.83,0.19,0.97,39800,{"date":1695,"open":1588,"high":1696,"low":57,"close":1689,"change":1556,"percent_change":1124,"volume":1697,"transactions":9,"vwap":1689},"2025-10-15",19.685,41100,{"date":1699,"open":334,"high":1683,"low":314,"close":1648,"change":411,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1648},"2025-10-14",-2.52,104000,{"date":1703,"open":1704,"high":1596,"low":1705,"close":1706,"change":1556,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-13",19.87,19.77,19.81,1.69,20085,{"date":1710,"open":1711,"high":1711,"low":1683,"close":1660,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1660},"2025-10-10",20.385,-1.18,-5.71,373200,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1444,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-09",20.96,20.65,20.66,-3.55,98900,{"date":1723,"open":1724,"high":25,"low":1725,"close":1726,"change":734,"percent_change":1727,"volume":1508,"transactions":9,"vwap":1726},"2025-10-08",21.35,21,21.42,0.66,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1568,"percent_change":614,"volume":1734,"transactions":9,"vwap":1733},"2025-10-07",21.43,21.49,21.00099945,21.28,103000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":22,"percent_change":365,"volume":1741,"transactions":9,"vwap":1740},"2025-10-06",21.36,21.46,21.21,21.44,24000,{"date":1743,"open":1744,"high":1744,"low":1739,"close":1745,"change":1568,"percent_change":614,"volume":1746,"transactions":9,"vwap":1745},"2025-10-03",21.38,21.29,18900,{"date":1748,"open":1749,"high":25,"low":1750,"close":1751,"change":1752,"percent_change":603,"volume":1753,"transactions":9,"vwap":1751},"2025-10-02",21.19,21.066,21.45,0.45,45400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1725,"change":270,"percent_change":1224,"volume":1759,"transactions":9,"vwap":1725},"2025-10-01",21.1,21.11,20.957,22300,{"date":1761,"open":1762,"high":1725,"low":1763,"close":1764,"change":1752,"percent_change":461,"volume":1765,"transactions":9,"vwap":1764},"2025-09-30",20.77,20.71,20.94,76200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":714,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-29",20.57,20.681,20.43,20.49,0.64,117000,{"date":1775,"open":1771,"high":1771,"low":1776,"close":1777,"change":119,"percent_change":796,"volume":1778,"transactions":9,"vwap":1777},"2025-09-26",20.19,20.36,76400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1781,"change":1343,"percent_change":161,"volume":1784,"transactions":9,"vwap":1781},"2025-09-25",20.68,20.78,20.446,16800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":846,"percent_change":346,"volume":1791,"transactions":9,"vwap":1790},"2025-09-24",20.58,20.8,20.41,20.59,199500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-23",20.56,20.73,20.51,-0.346,-1.66,29000,{"date":1801,"open":1802,"high":1725,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1618,"transactions":9,"vwap":1804},"2025-09-22",20.84,20.827,20.856,0.186,0.9,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-19",20.2,20.85,20.67,-0.36,-1.71,178800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1193,"percent_change":1691,"volume":1821,"transactions":9,"vwap":1820},"2025-09-18",20.911,21.131,20.795,21.030001,35200,{"date":1823,"open":1762,"high":1725,"low":1824,"close":1825,"change":1194,"percent_change":728,"volume":1826,"transactions":9,"vwap":1825},"2025-09-17",20.656,20.99,81600,{"date":1828,"open":1829,"high":1825,"low":1811,"close":1830,"change":289,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-16",20.74,20.75,-1.38,133100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1166,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-15",20.98,21.096001,20.805,21.040001,1.25,37100,{"date":1842,"open":1717,"high":1825,"low":1763,"close":1782,"change":230,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1782},"2025-09-12",-0.86,78900,{"date":1846,"open":1847,"high":1848,"low":1718,"close":1717,"change":602,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1717},"2025-09-11",20.69,20.97,1.75,99300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-10",21.15,21.2,20.6,-0.96,-4.45,512100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1454,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-09",21.55,21.65,21.32,21.56,-1.28,70300,{"date":1868,"open":1869,"high":35,"low":1870,"close":1871,"change":1547,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-08",21.72,21.62,21.84,1.91,110800,{"date":1875,"open":1740,"high":1731,"low":1739,"close":1730,"change":374,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1730},"2025-09-05",4.49,110700,{"date":1879,"open":1719,"high":1719,"low":1880,"close":1796,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1796},"2025-09-04",20.401,-0.97,-4.52,81100,{"date":1885,"open":1726,"high":1886,"low":1887,"close":1888,"change":394,"percent_change":1000,"volume":1889,"transactions":9,"vwap":1888},"2025-09-03",21.54,21.23,21.48,96000,{"date":1891,"open":1848,"high":1863,"low":1848,"close":1863,"change":374,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1863},"2025-09-02",4.51,120100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":441,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-29",20.34,20.45,20.25,20.4,3.5,152900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":450,"percent_change":1018,"volume":1908,"transactions":9,"vwap":1907},"2025-08-28",19.67,19.82,19.53,19.71,31200,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1905,"change":614,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1905},"2025-08-27",19.94,19.7,-3.65,91000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1768,"change":450,"percent_change":1005,"volume":1920,"transactions":9,"vwap":1768},"2025-08-26",20.64,21.3,20.48,420800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1781,"change":393,"percent_change":22,"volume":1926,"transactions":9,"vwap":1781},"2025-08-25",20.72,20.852,20.63,123100,{"date":1928,"open":1899,"high":1830,"low":1929,"close":1718,"change":1421,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1718},"2025-08-22",20.29,2.38,46300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":989,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-21",20,20.306,19.957,20.17,2.13,16200,{"date":1941,"open":1598,"high":1688,"low":1598,"close":1942,"change":131,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-20",19.75,0.51,56300,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1598,"change":839,"percent_change":640,"volume":1949,"transactions":9,"vwap":1598},"2025-08-19",20.030001,19.6,101100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":240,"percent_change":241,"volume":1956,"transactions":9,"vwap":1955},"2025-08-18",20.18,20.37,20.021,20.08,1394600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1556,"percent_change":1095,"volume":1963,"transactions":9,"vwap":1962},"2025-08-15",20.040001,20.149,19.875,20.09,47100,{"date":1965,"open":1690,"high":1690,"low":1577,"close":1966,"change":119,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-14",19.76,-1.59,19200,{"date":1970,"open":1704,"high":1955,"low":1591,"close":1955,"change":299,"percent_change":1111,"volume":1971,"transactions":9,"vwap":1955},"2025-08-13",25400,{"date":1973,"open":1395,"high":67,"low":1388,"close":1974,"change":1975,"percent_change":1976,"volume":948,"transactions":9,"vwap":1974},"2025-08-12",19.46,0.165,0.86,{"date":1978,"open":1582,"high":1582,"low":21,"close":1979,"change":1980,"percent_change":1636,"volume":1981,"transactions":9,"vwap":1979},"2025-08-11",19.295,-0.015,34000,{"date":1983,"open":1659,"high":1647,"low":1550,"close":1648,"change":1193,"percent_change":721,"volume":1984,"transactions":9,"vwap":1648},"2025-08-08",67400,{"date":1986,"open":296,"high":1974,"low":1987,"close":1659,"change":1118,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1659},"2025-08-07",19.037001,-1.98,87000,{"date":1991,"open":1992,"high":1993,"low":1597,"close":1994,"change":450,"percent_change":1995,"volume":1177,"transactions":9,"vwap":1994},"2025-08-06",19.68,19.86,19.66,-0.56,{"date":1997,"open":1992,"high":1704,"low":1998,"close":1705,"change":1094,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1705},"2025-08-05",19.595,1.44,196700,{"date":2002,"open":1597,"high":1679,"low":2003,"close":2004,"change":1343,"percent_change":2005,"volume":744,"transactions":9,"vwap":2004},"2025-08-04",19.39,19.49,0.46,{"date":2007,"open":129,"high":1974,"low":126,"close":1606,"change":1389,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1606},"2025-08-01",-1.02,122500,{"date":2011,"open":1992,"high":2012,"low":2013,"close":1948,"change":1454,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1948},"2025-07-31",19.79,19.552,-1.41,28900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":1356,"percent_change":2021,"volume":1778,"transactions":9,"vwap":2020},"2025-07-30",19.92,20.1,19.88,-1.05,{"date":2023,"open":2024,"high":1809,"low":2025,"close":1962,"change":441,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1962},"2025-07-29",19.99,19.96,3.56,87400,{"date":2029,"open":1606,"high":2030,"low":129,"close":1606,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1606},"2025-07-28",19.58,0.37,1.94,61500,{"date":2035,"open":335,"high":1538,"low":248,"close":1410,"change":1636,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1410},"2025-07-25",-0.42,67800,{"date":2039,"open":353,"high":1394,"low":2040,"close":335,"change":1166,"percent_change":976,"volume":2041,"transactions":9,"vwap":335},"2025-07-24",18.915,44100,{"date":2043,"open":49,"high":248,"low":2044,"close":228,"change":1067,"percent_change":2045,"volume":2046,"transactions":9,"vwap":228},"2025-07-23",18.644,-0.48,79900,{"date":2048,"open":228,"high":353,"low":2049,"close":2050,"change":1427,"percent_change":355,"volume":2051,"transactions":9,"vwap":2050},"2025-07-22",18.721,18.94,59600,{"date":2053,"open":1521,"high":77,"low":1301,"close":100,"change":1319,"percent_change":2054,"volume":2055,"transactions":9,"vwap":100},"2025-07-21",-0.9,164700,{"date":2057,"open":2050,"high":1551,"low":1521,"close":1411,"change":1691,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1411},"2025-07-18",1.02,37300,{"date":2061,"open":2062,"high":78,"low":2062,"close":417,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":417},"2025-07-17",18.48,0.55,3.03,60400,{"date":2067,"open":208,"high":1342,"low":208,"close":220,"change":721,"percent_change":1480,"volume":2068,"transactions":9,"vwap":220},"2025-07-16",49500,{"date":2070,"open":1284,"high":2071,"low":211,"close":181,"change":1194,"percent_change":2072,"volume":2073,"transactions":9,"vwap":181},"2025-07-15",17.98,1.36,32500,{"date":2075,"open":546,"high":2076,"low":555,"close":583,"change":1194,"percent_change":251,"volume":2077,"transactions":9,"vwap":583},"2025-07-14",17.769,15100,{"date":2079,"open":555,"high":2080,"low":458,"close":458,"change":130,"percent_change":1272,"volume":2081,"transactions":9,"vwap":458},"2025-07-11",17.643,16600,{"date":2083,"open":500,"high":500,"low":481,"close":528,"change":393,"percent_change":373,"volume":2084,"transactions":9,"vwap":528},"2025-07-10",11100,{"date":2086,"open":449,"high":562,"low":491,"close":489,"change":1556,"percent_change":2087,"volume":2088,"transactions":9,"vwap":489},"2025-07-09",1.93,56100,{"date":2090,"open":986,"high":986,"low":981,"close":2091,"change":270,"percent_change":1405,"volume":1485,"transactions":9,"vwap":2091},"2025-07-08",17.08,{"date":2093,"open":571,"high":2094,"low":600,"close":571,"change":952,"percent_change":1384,"volume":1513,"transactions":9,"vwap":571},"2025-07-07",17.18,{"date":2096,"open":2094,"high":488,"low":2097,"close":968,"change":2098,"percent_change":355,"volume":2099,"transactions":9,"vwap":968},"2025-07-03",17.117,0.2,50400,{"date":2101,"open":1154,"high":2091,"low":2102,"close":1154,"change":202,"percent_change":212,"volume":2103,"transactions":9,"vwap":1154},"2025-07-02",16.88,12900,{"date":2105,"open":2091,"high":2091,"low":1148,"close":1093,"change":22,"percent_change":81,"volume":2106,"transactions":9,"vwap":1093},"2025-07-01",2800,{"date":2108,"open":1148,"high":2109,"low":2110,"close":993,"change":373,"percent_change":2111,"volume":1693,"transactions":9,"vwap":993},"2025-06-30",16.98,16.69,1.01,{"date":2113,"open":1100,"high":2114,"low":1209,"close":644,"change":822,"percent_change":2115,"volume":2116,"transactions":9,"vwap":644},"2025-06-27",16.91,-0.89,8900,{"date":2118,"open":2119,"high":600,"low":2120,"close":570,"change":1541,"percent_change":2121,"volume":1759,"transactions":9,"vwap":570},"2025-06-26",16.966,16.845,-1.46,{"date":2123,"open":2094,"high":2094,"low":653,"close":468,"change":1649,"percent_change":1649,"volume":2124,"transactions":9,"vwap":468},"2025-06-25",4500,{"date":2126,"open":600,"high":468,"low":600,"close":468,"change":346,"percent_change":2127,"volume":2128,"transactions":9,"vwap":468},"2025-06-24",2.33,29400,{"date":2130,"open":1108,"high":2131,"low":909,"close":2132,"change":975,"percent_change":782,"volume":1034,"transactions":9,"vwap":2132},"2025-06-23",16.78,16.76,{"date":2134,"open":572,"high":1192,"low":891,"close":2135,"change":2136,"percent_change":2137,"volume":1655,"transactions":9,"vwap":2135},"2025-06-20",16.525,-0.195,-1.17,{"date":2139,"open":1156,"high":1156,"low":2140,"close":2141,"change":1182,"percent_change":1073,"volume":2142,"transactions":9,"vwap":2141},"2025-06-18",16.591,16.72,14400,{"date":2144,"open":981,"high":2145,"low":644,"close":612,"change":1995,"percent_change":2146,"volume":2147,"transactions":9,"vwap":612},"2025-06-17",17.119,-3.21,63900,{"date":2149,"open":447,"high":1078,"low":1180,"close":951,"change":1267,"percent_change":2150,"volume":2151,"transactions":9,"vwap":951},"2025-06-16",-1.36,29600,{"date":2153,"open":201,"high":170,"low":562,"close":1049,"change":119,"percent_change":2154,"volume":2116,"transactions":9,"vwap":1049},"2025-06-13",-1.78,{"date":2156,"open":546,"high":208,"low":546,"close":2071,"change":1132,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2071},"2025-06-12",3.04,42400,{"date":2160,"open":951,"high":1010,"low":2094,"close":2161,"change":450,"percent_change":451,"volume":2162,"transactions":9,"vwap":2161},"2025-06-11",17.45,27400,{"date":2164,"open":458,"high":956,"low":437,"close":537,"change":22,"percent_change":1976,"volume":2165,"transactions":9,"vwap":537},"2025-06-10",127300,{"date":2167,"open":923,"high":458,"low":653,"close":489,"change":1556,"percent_change":2087,"volume":2168,"transactions":9,"vwap":489},"2025-06-09",69400,{"date":2170,"open":987,"high":2091,"low":2110,"close":2091,"change":1427,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2091},"2025-06-06",1.3,45900,{"date":2174,"open":981,"high":1154,"low":909,"close":612,"change":1218,"percent_change":2175,"volume":2176,"transactions":9,"vwap":612},"2025-06-05",-1.29,111800,{"date":2178,"open":2102,"high":459,"low":2102,"close":2091,"change":1547,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2091},"2025-06-04",2.46,95200,{"date":2182,"open":899,"high":662,"low":899,"close":909,"change":2183,"percent_change":2184,"volume":2015,"transactions":9,"vwap":909},"2025-06-03",0.27,1.65,{"date":2186,"open":2187,"high":671,"low":1128,"close":671,"change":260,"percent_change":1187,"volume":990,"transactions":9,"vwap":671},"2025-06-02",16.38,{"date":2189,"open":2187,"high":899,"low":891,"close":2190,"change":2191,"percent_change":982,"volume":2192,"transactions":9,"vwap":2190},"2025-05-30",16.345,-0.145,3800,{"date":2194,"open":891,"high":899,"low":891,"close":2195,"change":1943,"percent_change":1111,"volume":2196,"transactions":9,"vwap":2195},"2025-05-29",16.49,26100,{"date":2198,"open":2199,"high":2200,"low":820,"close":882,"change":172,"percent_change":1183,"volume":2201,"transactions":9,"vwap":882},"2025-05-28",15.99,16.14,2400,{"date":2203,"open":844,"high":844,"low":2204,"close":883,"change":241,"percent_change":2205,"volume":2206,"transactions":9,"vwap":883},"2025-05-27",15.84,-0.31,16300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1117,"change":22,"percent_change":1362,"volume":2212,"transactions":9,"vwap":1117},"2025-05-23",16.054001,16.2,15.81,6400,{"date":2214,"open":2215,"high":2216,"low":2215,"close":852,"change":1193,"percent_change":1102,"volume":1968,"transactions":9,"vwap":852},"2025-05-22",15.781,16.13,{"date":2218,"open":670,"high":1136,"low":2219,"close":2219,"change":1223,"percent_change":1607,"volume":2220,"transactions":9,"vwap":2219},"2025-05-21",15.97,12800,{"date":2222,"open":2223,"high":826,"low":2223,"close":892,"change":1094,"percent_change":2224,"volume":2225,"transactions":9,"vwap":892},"2025-05-20",15.75,1.79,140000,{"date":2227,"open":755,"high":2228,"low":2229,"close":2230,"change":1626,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-19",15.74,15.39,15.64,1.49,13500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":989,"volume":2240,"transactions":9,"vwap":2238},"2025-05-16",15.37,15.48,15.32,15.41,0.065,36800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1980,"percent_change":1512,"volume":2246,"transactions":9,"vwap":2244},"2025-05-15",15.3,15.345,15.202,1600,{"date":2248,"open":2249,"high":2229,"low":2250,"close":2251,"change":240,"percent_change":939,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",15.382,15.33,15.36,9000,{"date":2254,"open":2255,"high":2256,"low":703,"close":2235,"change":2257,"percent_change":1599,"volume":2258,"transactions":9,"vwap":2235},"2025-05-13",15.38,15.49,0.195,93100,{"date":2260,"open":703,"high":2243,"low":710,"close":808,"change":2261,"percent_change":411,"volume":2262,"transactions":9,"vwap":808},"2025-05-12",-0.076,13900,{"date":2264,"open":806,"high":2265,"low":806,"close":2266,"change":2267,"percent_change":373,"volume":971,"transactions":9,"vwap":2266},"2025-05-09",15.355,15.251,0.026,{"date":2269,"open":2270,"high":2243,"low":2271,"close":2272,"change":2273,"percent_change":81,"volume":2274,"transactions":9,"vwap":2272},"2025-05-08",15.11,15.06,15.225,0.134,4800,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-07",15,15.221,15.091,-0.559,-3.57,8300,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":939,"percent_change":815,"volume":1273,"transactions":9,"vwap":2287},"2025-05-06",15.772,15.56,15.65,{"date":2289,"open":2290,"high":2291,"low":2286,"close":2291,"change":1636,"percent_change":91,"volume":2292,"transactions":9,"vwap":2291},"2025-05-05",15.58,15.72,14700,{"date":2294,"open":2291,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-05-02",15.8,15.59,0.536,3.51,2300,{"date":2301,"open":36,"high":2302,"low":36,"close":2303,"change":2304,"percent_change":2305,"volume":1112,"transactions":9,"vwap":2303},"2025-05-01",15.42,15.264,-0.224,-1.45,{"date":2307,"open":719,"high":2308,"low":719,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-04-30",15.488,0.298,1.96,4700,{"date":2313,"open":2314,"high":2314,"low":2315,"close":702,"change":1067,"percent_change":2316,"volume":2232,"transactions":9,"vwap":702},"2025-04-29",15.344,15.07,-0.59,{"date":2318,"open":2319,"high":2320,"low":756,"close":2321,"change":1462,"percent_change":172,"volume":990,"transactions":9,"vwap":2321},"2025-04-28",15.24,15.47,15.28,{"date":2323,"open":761,"high":2324,"low":761,"close":2243,"change":493,"percent_change":2325,"volume":2116,"transactions":9,"vwap":2243},"2025-04-25",15.615,-1.67,{"date":2327,"open":2229,"high":2286,"low":2250,"close":2286,"change":271,"percent_change":2328,"volume":1051,"transactions":9,"vwap":2286},"2025-04-24",2.1,{"date":40,"open":2330,"high":2286,"low":2331,"close":2319,"change":2332,"percent_change":2305,"volume":1082,"transactions":9,"vwap":2319},15.465,15.183,-0.225,{"status":2334,"indices":2335,"watchlist":2372,"sectors":2393,"benchmarks":2443},"success",[2336,2342,2349,2355,2362,2367],{"symbol":2337,"name":2338,"price":2339,"change":2340,"pct_change":1727,"is_up":11,"sparkline":2341,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2343,"name":2344,"price":2345,"change":2346,"pct_change":2347,"is_up":11,"sparkline":2348,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2350,"name":2351,"price":2352,"change":2353,"pct_change":1324,"is_up":11,"sparkline":2354,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2356,"name":2357,"price":2358,"change":2359,"pct_change":2360,"is_up":11,"sparkline":2361,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2363,"name":2364,"price":2365,"change":269,"pct_change":1727,"is_up":11,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":721,"pct_change":251,"is_up":11,"sparkline":2371,"date":5},"VIX","CBOE VIX",15.52,"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",[2373,2379,2386],{"symbol":2374,"name":2375,"price":2376,"change":2377,"pct_change":1033,"is_up":11,"sparkline":2378,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":1267,"is_up":2384,"sparkline":2385,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":11,"sparkline":2392,"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",[2394,2399,2404,2408,2412,2417,2422,2426,2431,2435,2439],{"name":2395,"etf":2396,"change":2397,"price":2398,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2400,"etf":2401,"change":2402,"price":2403,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2405,"etf":2406,"change":1309,"price":2407,"is_up":11},"Healthcare","XLV",167.37,{"name":2409,"etf":2410,"change":1405,"price":2411,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2413,"etf":2414,"change":2415,"price":2416,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2418,"etf":2419,"change":2420,"price":2421,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2423,"etf":2424,"change":1343,"price":2425,"is_up":11},"Industrials","XLI",170.1,{"name":2427,"etf":2428,"change":2429,"price":2430,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2432,"etf":2433,"change":182,"price":2434,"is_up":2384},"Real Estate","XLRE",40.67,{"name":2436,"etf":2437,"change":1405,"price":2438,"is_up":11},"Utilities","XLU",39.97,{"name":2440,"etf":2441,"change":1480,"price":2442,"is_up":11},"Comm Services","XLC",111.61,[2444,2448,2452,2456],{"ticker":2445,"name":2446,"price":2447,"change":887,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2449,"name":2450,"price":2451,"change":1372,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2453,"name":2454,"price":2455,"change":2098,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2457,"name":2458,"price":2459,"change":1727,"is_up":11},"IWM","iShares Russell 2000",283.39]