[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESLV":3,"stock-historical-ESLV":29,"homepage-market-summary":1578},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESLV","2026-10-02",{"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},"Eventide Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3238,0.3688,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.86,27.94,27.8196,27.75,0.11,0.4,7746.9246,29.71,24.304,4435.511504,65.8,254,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},1,1000,{"period_high":24,"period_low":25,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},4418,1122077.876,11.13,"2025-09-30",[38,41,50,60,69,80,90,100,110,119,130,141,149,156,165,175,185,194,201,211,221,230,240,250,259,269,276,284,292,300,308,316,324,332,342,352,361,368,376,384,393,401,407,415,424,433,440,449,454,461,470,480,490,500,508,515,523,532,540,548,553,559,566,573,579,586,593,598,605,611,615,621,628,633,641,648,654,660,666,673,679,686,692,699,706,713,719,726,729,734,740,744,749,756,761,768,773,780,786,791,795,801,807,816,824,827,832,836,842,848,854,859,863,869,874,879,882,887,894,902,911,917,924,930,935,942,949,956,961,970,976,981,987,990,996,1001,1009,1015,1019,1024,1031,1038,1044,1048,1055,1060,1065,1070,1074,1080,1087,1091,1096,1099,1106,1111,1115,1119,1122,1126,1130,1134,1138,1144,1147,1154,1160,1163,1167,1172,1176,1179,1183,1187,1190,1194,1198,1203,1208,1212,1215,1220,1223,1228,1234,1237,1241,1246,1250,1255,1260,1265,1270,1274,1280,1284,1291,1294,1297,1301,1305,1309,1314,1318,1322,1328,1334,1340,1344,1349,1353,1360,1363,1369,1375,1382,1388,1393,1398,1403,1409,1415,1419,1425,1429,1435,1441,1445,1450,1454,1459,1462,1467,1473,1479,1485,1490,1496,1500,1506,1512,1517,1522,1525,1529,1534,1540,1543,1548,1552,1556,1562,1567,1572],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":39,"vwap":40},76,27.861,{"date":42,"open":43,"high":20,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",27.535,27.51,0.0185,0.07,11066.5863,67,27.5772,{"date":51,"open":52,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",27.84,27.9,27.7315,-0.1421,-0.51,3858.9503,101,27.8578,{"date":61,"open":62,"high":53,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",27.8,27.8736,-0.1664,-0.59,8766.5035,62,27.8519,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",28.03,28.08,27.99,28.04,-0.0991,-0.35,15910.2785,121,28.0393,{"date":81,"open":82,"high":83,"low":82,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",28.09,28.17,28.1391,0.0791,0.28,9007.1522,45,28.0995,{"date":91,"open":92,"high":93,"low":94,"close":92,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",28.06,28.11,28.02,-0.1,-0.36,5517.4204,50,28.0625,{"date":101,"open":102,"high":103,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",28.25,28.28,28.16,-0.1717,-0.61,4474.066,52,28.2235,{"date":111,"open":112,"high":113,"low":114,"close":113,"change":115,"percent_change":116,"volume":117,"transactions":108,"vwap":118},"2026-09-22",28.2301,28.3317,28.22,0.0857,0.3,2698.2684,28.2737,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",28.26,28.32,28.215,28.246,-0.0039,-0.01,1082.2644,35,28.2834,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",28.23,28.27,28.21,28.2499,-0.0801,-0.28,5389.5777,61,28.2351,{"date":142,"open":103,"high":143,"low":103,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":108,"vwap":148},"2026-09-17",28.38,28.33,0.12,0.43,5892.3815,28.3439,{"date":150,"open":151,"high":151,"low":152,"close":134,"change":76,"percent_change":153,"volume":154,"transactions":67,"vwap":155},"2026-09-16",28.51,28.18,-1.23,3978.7025,28.3987,{"date":157,"open":158,"high":158,"low":159,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",28.61,28.56,-0.0566,-0.2,2229.7965,37,28.5953,{"date":166,"open":167,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",28.66,28.67,28.6166,0.0066,0.02,12570.241,46,28.6354,{"date":176,"open":177,"high":178,"low":179,"close":158,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",28.541,28.64,28.54,0.21,0.74,4569.4234,79,28.6163,{"date":186,"open":151,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",28.515,28.4,-0.27,-0.94,2747.2045,44,28.4482,{"date":195,"open":196,"high":197,"low":168,"close":168,"change":95,"percent_change":76,"volume":198,"transactions":199,"vwap":200},"2026-09-09",28.78,28.79,2399.7205,53,28.7116,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",28.96,28.97,28.77,-0.33,-1.13,2085.0373,71,28.8836,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-04",29.1,29.16,29.08,-0.06,-0.21,2466.6669,57,29.1192,{"date":222,"open":223,"high":224,"low":223,"close":214,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",29.05,29.23,0.1405,0.48,6102.1804,84,29.138,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",28.98,29.04,29.0195,0.0995,0.34,4504.5294,34,29.0321,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",28.955,28.9,28.92,-0.1648,-0.57,2043.1804,54,28.9255,{"date":251,"open":252,"high":252,"low":223,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",29.18,29.0848,-0.0552,-0.19,3231.2144,43,29.1558,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",29.2,29.07,29.14,-0.04,-0.14,64446.3964,100,29.1592,{"date":270,"open":271,"high":271,"low":252,"close":252,"change":272,"percent_change":106,"volume":273,"transactions":274,"vwap":275},"2026-08-27",29.38,-0.18,7271.1464,49,29.2353,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",29.45,29.36,0,2479.0764,30,29.4079,{"date":285,"open":286,"high":287,"low":286,"close":279,"change":95,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-25",29.31,29.4,-0.34,2154.1464,47,29.3698,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":264,"volume":298,"transactions":290,"vwap":299},"2026-08-24",29.48,29.37,29.46,-0.0125,2595.1804,29.4098,{"date":301,"open":294,"high":294,"low":296,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-21",29.4725,0.0925,0.31,5468.1464,31,29.4788,{"date":309,"open":310,"high":311,"low":271,"close":271,"change":312,"percent_change":76,"volume":313,"transactions":314,"vwap":315},"2026-08-20",29.47,29.53,-0.1023,12774.9374,103,29.5037,{"date":317,"open":318,"high":24,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":238,"vwap":323},"2026-08-19",29.695,29.4823,0.0173,0.06,1058.4894,29.6241,{"date":325,"open":311,"high":326,"low":327,"close":327,"change":328,"percent_change":126,"volume":329,"transactions":330,"vwap":331},"2026-08-18",29.535,29.465,-0.004,3541.3524,56,29.5108,{"date":333,"open":334,"high":335,"low":327,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-17",29.495,29.52,29.469,-0.091,-0.31,3354.2124,85,29.5025,{"date":343,"open":344,"high":345,"low":311,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",29.6,29.61,29.56,-0.0054,-0.02,15196.1464,81,29.5668,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",29.59,29.5654,0.1489,0.51,431.1464,24,29.5767,{"date":362,"open":363,"high":310,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":238,"vwap":364},"2026-08-12",29.34,29.4165,0.0511,0.17,867.1694,{"date":369,"open":279,"high":370,"low":279,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":88,"vwap":375},"2026-08-11",29.39,29.3654,0.1364,0.47,1409.1464,29.378,{"date":377,"open":261,"high":378,"low":261,"close":379,"change":380,"percent_change":366,"volume":381,"transactions":382,"vwap":383},"2026-08-10",29.24,29.229,0.049,1750.1804,51,29.2196,{"date":385,"open":386,"high":387,"low":263,"close":252,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-07",29.15,29.21,0.13,0.45,5768.2927,70,29.1572,{"date":394,"open":223,"high":395,"low":396,"close":223,"change":348,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",29.06,29,-0.07,2487.2517,41,29.0381,{"date":402,"open":261,"high":261,"low":262,"close":262,"change":403,"percent_change":338,"volume":404,"transactions":405,"vwap":406},"2026-08-05",-0.09,36254.6207,48,29.0826,{"date":408,"open":409,"high":214,"low":409,"close":214,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-04",28.84,0.3874,1.35,3452.2517,32,28.9886,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":183,"vwap":423},"2026-08-03",28.69,28.7726,28.68,0.1803,0.63,4043.4597,28.6898,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":272,"volume":431,"transactions":396,"vwap":432},"2026-07-31",28.4099,28.615,28.39,28.5923,-0.0527,3572.2517,28.5091,{"date":434,"open":179,"high":435,"low":436,"close":435,"change":265,"percent_change":437,"volume":438,"transactions":282,"vwap":439},"2026-07-30",28.645,28.43,-0.49,3779.6327,28.4909,{"date":441,"open":442,"high":204,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-29",28.9199,28.785,-0.185,-0.64,1948.2517,36,28.9251,{"date":450,"open":223,"high":223,"low":204,"close":204,"change":180,"percent_change":451,"volume":452,"transactions":88,"vwap":453},"2026-07-28",0.73,5307.2517,29.0043,{"date":455,"open":456,"high":197,"low":456,"close":457,"change":458,"percent_change":397,"volume":459,"transactions":306,"vwap":460},"2026-07-27",28.7199,28.76,-0.0213,3816.4597,28.7355,{"date":462,"open":463,"high":463,"low":196,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",28.83,28.7813,0.1513,0.53,500.5517,21,28.7893,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-23",28.62,28.63,28.6,0.0625,0.22,3264.9787,25,28.6087,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":359,"vwap":489},"2026-07-22",28.59,28.6799,28.565,28.5675,0.1121,0.39,600.2517,28.6183,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-21",28.41,28.53,28.4554,0.0275,0.1,2983.2117,39,28.4825,{"date":501,"open":493,"high":493,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-20",28.4279,-0.1921,-0.67,9084.4617,23,28.4425,{"date":509,"open":510,"high":510,"low":472,"close":472,"change":511,"percent_change":512,"volume":513,"transactions":468,"vwap":514},"2026-07-17",28.74,-0.2002,-0.69,704.3037,28.7019,{"date":516,"open":510,"high":517,"low":518,"close":517,"change":519,"percent_change":411,"volume":520,"transactions":521,"vwap":522},"2026-07-16",28.8202,28.72,0.384,3790.2867,40,28.7623,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":238,"vwap":531},"2026-07-15",28.55,28.415,28.4362,-0.2109,-0.74,2974.2517,28.4361,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":359,"vwap":539},"2026-07-14",28.7396,28.6471,-0.1088,-0.38,2139.2517,28.7039,{"date":541,"open":196,"high":196,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":257,"vwap":547},"2026-07-13",28.7,28.7559,0.0559,0.19,1271.4587,28.738,{"date":549,"open":167,"high":542,"low":158,"close":542,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":542},"2026-07-10",0.125,0.44,9800,{"date":554,"open":178,"high":419,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-09",28.575,0.075,0.26,2100,{"date":560,"open":525,"high":525,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-08",28.46,28.5,-0.281,-0.98,2600,{"date":567,"open":197,"high":568,"low":518,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-07",28.795,28.781,0.066,0.23,3700,{"date":574,"open":417,"high":575,"low":473,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-06",28.715,0.002,0.01,4000,{"date":580,"open":581,"high":582,"low":159,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-02",28.65,28.713,0.177,0.62,1900,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":206,"volume":592,"transactions":9,"vwap":590},"2026-07-01",28.58,28.73,28.536,-0.095,1100,{"date":594,"open":167,"high":167,"low":159,"close":595,"change":596,"percent_change":557,"volume":597,"transactions":9,"vwap":595},"2026-06-30",28.631,0.074,1500,{"date":599,"open":472,"high":472,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-29",28.455,28.557,-0.034,-0.12,2900,{"date":606,"open":472,"high":472,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-26",28.591,0.041,0.14,200,{"date":612,"open":542,"high":542,"low":525,"close":525,"change":557,"percent_change":613,"volume":614,"transactions":9,"vwap":525},"2026-06-25",0.92,7200,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":226,"volume":558,"transactions":9,"vwap":619},"2026-06-24",28.34,28.19,28.29,0.135,{"date":622,"open":152,"high":618,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-23",28.13,28.155,-0.073,-0.26,4800,{"date":629,"open":134,"high":121,"low":134,"close":630,"change":631,"percent_change":357,"volume":632,"transactions":9,"vwap":630},"2026-06-22",28.228,0.143,1200,{"date":634,"open":93,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-18",28.14,28.075001,28.084999,0.158,0.57,5000,{"date":642,"open":492,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-17",28.42,27.927,-0.403,-1.42,4700,{"date":649,"open":650,"high":650,"low":619,"close":144,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":144},"2026-06-16",28.49,-0.03,-0.11,8700,{"date":655,"open":643,"high":656,"low":657,"close":658,"change":321,"percent_change":180,"volume":659,"transactions":9,"vwap":658},"2026-06-15",28.47,28.35,28.36,5900,{"date":661,"open":114,"high":617,"low":114,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-12",28.3,0.24,0.86,1400,{"date":667,"open":668,"high":104,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-11",27.98,28.059999,0.273,0.98,2000,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":65,"volume":678,"transactions":9,"vwap":676},"2026-06-10",28.15,27.787,-0.164,5200,{"date":680,"open":72,"high":72,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-09",27.43,27.951,0.181,0.65,2400,{"date":687,"open":668,"high":668,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-08",27.77,-0.104,-0.37,8900,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":632,"transactions":9,"vwap":696},"2026-06-05",28.1,27.855,27.874,-0.241,-0.86,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-04",28.07,28.115,0.202,0.72,300,{"date":707,"open":708,"high":668,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-03",27.93,27.913,0.103,0.37,700,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":684,"volume":718,"transactions":9,"vwap":716},"2026-06-02",27.63,27.81,0.179,4100,{"date":720,"open":721,"high":722,"low":715,"close":723,"change":724,"percent_change":280,"volume":725,"transactions":9,"vwap":723},"2026-06-01",27.64,27.66,27.631,0.001,1800,{"date":727,"open":728,"high":728,"low":715,"close":715,"change":321,"percent_change":476,"volume":585,"transactions":9,"vwap":715},"2026-05-29",27.695,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":348,"percent_change":397,"volume":733,"transactions":9,"vwap":732},"2026-05-28",27.67,27.57,3100,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":592,"transactions":9,"vwap":737},"2026-05-27",27.71,27.59,-0.08,-0.29,{"date":741,"open":742,"high":742,"low":731,"close":731,"change":743,"percent_change":180,"volume":665,"transactions":9,"vwap":731},"2026-05-26",27.73,0.058,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":267,"transactions":9,"vwap":746},"2026-05-22",27.612,0.192,0.7,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-21",27.155,27.42,0.05,0.18,2700,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":321,"percent_change":476,"volume":755,"transactions":9,"vwap":760},"2026-05-20",27.316,27.38,27.37,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":21,"volume":767,"transactions":9,"vwap":765},"2026-05-19",27.22,27.33,27.31,0.03,10600,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":613,"volume":665,"transactions":9,"vwap":771},"2026-05-18",27.15,27.28,0.25,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":272,"percent_change":779,"volume":685,"transactions":9,"vwap":778},"2026-05-15",27.09,27.1,27.014999,27.030001,-0.66,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":639,"volume":712,"transactions":9,"vwap":784},"2026-05-14",27.23,27.165,27.21,0.154,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":246,"volume":558,"transactions":9,"vwap":789},"2026-05-13",26.98,27.056,-0.156,{"date":792,"open":763,"high":763,"low":784,"close":793,"change":794,"percent_change":571,"volume":31,"transactions":9,"vwap":793},"2026-05-12",27.212,0.062,{"date":796,"open":797,"high":798,"low":797,"close":770,"change":799,"percent_change":146,"volume":800,"transactions":9,"vwap":770},"2026-05-11",27.12,27.2,0.116,3300,{"date":802,"open":803,"high":775,"low":804,"close":804,"change":805,"percent_change":806,"volume":604,"transactions":9,"vwap":804},"2026-05-08",27.049999,27.034,0.023,0.09,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-07",27.11,27.13,27.01,27.011,-0.347,-1.27,8800,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-05-06",27.35,27.358,27.29,0.188,0.69,3800,{"date":825,"open":809,"high":763,"low":809,"close":826,"change":545,"percent_change":748,"volume":558,"transactions":9,"vwap":826},"2026-05-05",27.17,{"date":828,"open":798,"high":798,"low":829,"close":788,"change":255,"percent_change":830,"volume":831,"transactions":9,"vwap":788},"2026-05-04",26.95,-0.7,5400,{"date":833,"open":818,"high":818,"low":826,"close":826,"change":217,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-05-01",-0.77,9100,{"date":837,"open":838,"high":759,"low":839,"close":759,"change":487,"percent_change":840,"volume":841,"transactions":9,"vwap":759},"2026-04-30",27.289,27.24,1.44,9300,{"date":843,"open":844,"high":811,"low":845,"close":844,"change":846,"percent_change":288,"volume":847,"transactions":9,"vwap":844},"2026-04-29",26.99,26.93,-0.093,3000,{"date":849,"open":850,"high":776,"low":851,"close":852,"change":853,"percent_change":137,"volume":755,"transactions":9,"vwap":852},"2026-04-28",27.08,27.059999,27.083,-0.077,{"date":855,"open":826,"high":856,"low":770,"close":857,"change":577,"percent_change":858,"volume":614,"transactions":9,"vwap":857},"2026-04-27",27.19,27.16,0.04,{"date":860,"open":770,"high":856,"low":770,"close":770,"change":652,"percent_change":861,"volume":862,"transactions":9,"vwap":770},"2026-04-24",-0.4,2500,{"date":864,"open":839,"high":865,"low":809,"close":866,"change":180,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-23",27.3,27.26,0.78,12900,{"date":870,"open":857,"high":857,"low":871,"close":803,"change":806,"percent_change":872,"volume":873,"transactions":9,"vwap":803},"2026-04-22",27.02,0.33,2300,{"date":875,"open":857,"high":857,"low":876,"close":876,"change":603,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-21",26.96,-0.44,6600,{"date":880,"open":809,"high":809,"low":851,"close":850,"change":570,"percent_change":663,"volume":881,"transactions":9,"vwap":850},"2026-04-20",11500,{"date":883,"open":778,"high":803,"low":884,"close":884,"change":885,"percent_change":684,"volume":886,"transactions":9,"vwap":884},"2026-04-17",27.014,0.174,19300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":496,"percent_change":711,"volume":893,"transactions":9,"vwap":892},"2026-04-16",26.885,26.9,26.83,26.84,10800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":537,"volume":901,"transactions":9,"vwap":899},"2026-04-15",26.73,26.78,26.71,26.74,-0.102,4500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-14",26.82,26.86,26.79,26.842,-0.013,-0.05,104100,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":585,"transactions":9,"vwap":914},"2026-04-13",26.65,26.855,0.2,0.75,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-10",26.69,26.655,-0.215,-0.8,500,{"date":925,"open":926,"high":927,"low":892,"close":926,"change":388,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-09",26.87,26.91,0.49,2200,{"date":931,"open":932,"high":899,"low":933,"close":899,"change":934,"percent_change":840,"volume":725,"transactions":9,"vwap":899},"2026-04-08",26.68,26.66,0.38,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":565,"transactions":9,"vwap":939},"2026-04-07",26.41,26.32,26.36,-0.035,-0.13,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":772,"volume":948,"transactions":9,"vwap":946},"2026-04-06",26.4,26.39,26.395,0.067,600,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":86,"volume":955,"transactions":9,"vwap":953},"2026-04-02",26.33,26.25,26.328,0.073,4900,{"date":957,"open":938,"high":938,"low":958,"close":958,"change":959,"percent_change":21,"volume":960,"transactions":9,"vwap":958},"2026-04-01",26.255,0.028,11900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-31",26.14,26.24,26.08,26.227,0.227,0.87,14500,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":264,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-30",26.15,26,-0.15,7800,{"date":977,"open":972,"high":972,"low":978,"close":978,"change":979,"percent_change":980,"volume":672,"transactions":9,"vwap":978},"2026-03-27",26.040001,-0.191,-0.73,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":558,"transactions":9,"vwap":984},"2026-03-26",26.29,26.231,-0.059,-0.22,{"date":988,"open":952,"high":983,"low":952,"close":983,"change":989,"percent_change":663,"volume":604,"transactions":9,"vwap":983},"2026-03-25",0.064,{"date":991,"open":965,"high":951,"low":992,"close":993,"change":994,"percent_change":609,"volume":995,"transactions":9,"vwap":993},"2026-03-24",26.07,26.226,0.036,6800,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":557,"percent_change":30,"volume":659,"transactions":9,"vwap":1000},"2026-03-23",26.23,26.18,26.19,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-20",26.28,25.87,25.93,-0.276,-1.05,4400,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":95,"volume":592,"transactions":9,"vwap":1013},"2026-03-19",26.09,26.21,26.206,-0.025,{"date":1016,"open":984,"high":984,"low":984,"close":984,"change":1017,"percent_change":1018,"volume":267,"transactions":9,"vwap":984},"2026-03-18",-0.343,-1.29,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":610,"transactions":9,"vwap":1021},"2026-03-17",26.574,0.072,0.27,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":867,"volume":1030,"transactions":9,"vwap":1028},"2026-03-16",26.55,26.567,26.502,0.204,400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1030,"transactions":9,"vwap":1035},"2026-03-13",26.3,26.37,26.298,0.085,0.32,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":948,"transactions":9,"vwap":1041},"2026-03-12",26.385,26.213,-0.237,-0.9,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":216,"percent_change":1047,"volume":267,"transactions":9,"vwap":1046},"2026-03-11",26.45,-0.23,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":830,"volume":1054,"transactions":9,"vwap":1052},"2026-03-10",26.61,26.63,26.51,-0.188,85000,{"date":1056,"open":1057,"high":1058,"low":938,"close":1058,"change":1059,"percent_change":858,"volume":847,"transactions":9,"vwap":1058},"2026-03-09",26.335,26.698,0.012,{"date":1061,"open":932,"high":1062,"low":1051,"close":1063,"change":1064,"percent_change":564,"volume":685,"transactions":9,"vwap":1063},"2026-03-06",26.75,26.686,-0.265,{"date":1066,"open":1067,"high":844,"low":926,"close":1068,"change":1069,"percent_change":698,"volume":585,"transactions":9,"vwap":1068},"2026-03-05",26.962,26.951,-0.233,{"date":1071,"open":803,"high":798,"low":871,"close":1072,"change":1073,"percent_change":366,"volume":597,"transactions":9,"vwap":1072},"2026-03-04",27.184,0.045,{"date":1075,"open":1076,"high":826,"low":891,"close":1077,"change":1078,"percent_change":1079,"volume":592,"transactions":9,"vwap":1077},"2026-03-03",26.85,27.139,-0.344,-1.25,{"date":1081,"open":818,"high":1082,"low":818,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-02",27.52,27.483,0.098,0.36,1300,{"date":1088,"open":782,"high":1089,"low":826,"close":1089,"change":799,"percent_change":146,"volume":1090,"transactions":9,"vwap":1089},"2026-02-27",27.385,1600,{"date":1092,"open":782,"high":1093,"low":782,"close":1093,"change":1094,"percent_change":772,"volume":1095,"transactions":9,"vwap":1093},"2026-02-26",27.269,0.069,3900,{"date":1097,"open":871,"high":798,"low":871,"close":798,"change":1098,"percent_change":-6,"volume":923,"transactions":9,"vwap":798},"2026-02-25",-0.001,{"date":1100,"open":797,"high":1101,"low":797,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-24",27.205,27.201,0.112,0.41,800,{"date":1107,"open":857,"high":857,"low":850,"close":1108,"change":1109,"percent_change":1110,"volume":923,"transactions":9,"vwap":1108},"2026-02-23",27.089001,-0.157,-0.58,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":989,"percent_change":663,"volume":585,"transactions":9,"vwap":1114},"2026-02-20",27.14,27.246,{"date":1116,"open":826,"high":1117,"low":1113,"close":1117,"change":1118,"percent_change":217,"volume":1090,"transactions":9,"vwap":1117},"2026-02-19",27.182,-0.058,{"date":1120,"open":798,"high":839,"low":826,"close":839,"change":476,"percent_change":1121,"volume":901,"transactions":9,"vwap":839},"2026-02-18",0.81,{"date":1123,"open":1113,"high":1113,"low":1124,"close":871,"change":1125,"percent_change":189,"volume":878,"transactions":9,"vwap":871},"2026-02-17",26.925,-0.074,{"date":1127,"open":775,"high":782,"low":775,"close":1128,"change":1129,"percent_change":466,"volume":1030,"transactions":9,"vwap":1128},"2026-02-13",27.094,0.144,{"date":1131,"open":771,"high":771,"low":829,"close":829,"change":1132,"percent_change":1133,"volume":923,"transactions":9,"vwap":829},"2026-02-12",-0.168,-0.62,{"date":1135,"open":811,"high":1136,"low":788,"close":1136,"change":1137,"percent_change":584,"volume":929,"transactions":9,"vwap":1136},"2026-02-11",27.118,0.168,{"date":1139,"open":1140,"high":1141,"low":1142,"close":829,"change":753,"percent_change":545,"volume":1143,"transactions":9,"vwap":829},"2026-02-10",26.88,27.0049992,26.875,41400,{"date":1145,"open":829,"high":829,"low":891,"close":890,"change":1146,"percent_change":603,"volume":800,"transactions":9,"vwap":890},"2026-02-09",-0.031,{"date":1148,"open":926,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-02-06",26.931,26.845,0.291,1.09,5300,{"date":1155,"open":896,"high":899,"low":1156,"close":1157,"change":265,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-05",26.6,26.64,-0.52,3200,{"date":1161,"open":896,"high":897,"low":896,"close":897,"change":915,"percent_change":916,"volume":1162,"transactions":9,"vwap":897},"2026-02-04",1700,{"date":1164,"open":1165,"high":1165,"low":1046,"close":1166,"change":766,"percent_change":21,"volume":672,"transactions":9,"vwap":1166},"2026-02-03",26.7,26.58,{"date":1168,"open":1052,"high":1169,"low":1170,"close":1026,"change":280,"percent_change":280,"volume":1171,"transactions":9,"vwap":1026},"2026-02-02",26.57,26.43,10100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1026,"change":651,"percent_change":652,"volume":572,"transactions":9,"vwap":1026},"2026-01-30",26.59,26.52,{"date":1177,"open":932,"high":932,"low":1175,"close":1166,"change":1178,"percent_change":116,"volume":1086,"transactions":9,"vwap":1166},"2026-01-29",0.08,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":577,"percent_change":858,"volume":923,"transactions":9,"vwap":1182},"2026-01-28",26.49,26.5,{"date":1184,"open":1185,"high":1052,"low":1186,"close":1181,"change":753,"percent_change":545,"volume":831,"transactions":9,"vwap":1181},"2026-01-27",26.47,26.44,{"date":1188,"open":1046,"high":1046,"low":1186,"close":1186,"change":1189,"percent_change":1104,"volume":597,"transactions":9,"vwap":1186},"2026-01-26",0.108,{"date":1191,"open":951,"high":1192,"low":951,"close":1192,"change":1193,"percent_change":986,"volume":552,"transactions":9,"vwap":1192},"2026-01-23",26.332,-0.057,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":46,"volume":705,"transactions":9,"vwap":1196},"2026-01-22",26.389,0.018,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1030,"transactions":9,"vwap":1200},"2026-01-21",26.371,0.381,1.47,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":712,"transactions":9,"vwap":1205},"2026-01-20",25.99,-0.309,-1.17,{"date":1209,"open":983,"high":1210,"low":983,"close":1210,"change":1211,"percent_change":476,"volume":1030,"transactions":9,"vwap":1210},"2026-01-16",26.299,0.059,{"date":1213,"open":1214,"high":1033,"low":1000,"close":964,"change":46,"percent_change":1023,"volume":873,"transactions":9,"vwap":964},"2026-01-15",26.254,{"date":1216,"open":1011,"high":1217,"low":1011,"close":1217,"change":145,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-14",26.17,0.46,6200,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":126,"percent_change":264,"volume":610,"transactions":9,"vwap":1222},"2026-01-13",26.049999,{"date":1224,"open":1222,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":95,"volume":565,"transactions":9,"vwap":1225},"2026-01-12",26.059999,26.02,-0.026,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":705,"transactions":9,"vwap":1231},"2026-01-09",26.13,26.086,0.156,0.6,{"date":1235,"open":1004,"high":1005,"low":1004,"close":1005,"change":571,"percent_change":1236,"volume":665,"transactions":9,"vwap":1005},"2026-01-08",0.89,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":217,"percent_change":1240,"volume":610,"transactions":9,"vwap":1239},"2026-01-07",25.7,-0.81,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":180,"percent_change":1245,"volume":923,"transactions":9,"vwap":1244},"2026-01-06",25.79,25.91,0.82,{"date":1247,"open":1248,"high":1248,"low":1239,"close":1239,"change":1249,"percent_change":421,"volume":712,"transactions":9,"vwap":1239},"2026-01-05",25.71,0.16,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":545,"percent_change":916,"volume":632,"transactions":9,"vwap":1253},"2026-01-02",25.33,25.54,25.285,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":529,"volume":632,"transactions":9,"vwap":1258},"2025-12-31",25.5,25.35,-0.189,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1098,"percent_change":-6,"volume":558,"transactions":9,"vwap":1264},"2025-12-30",25.56,25.563,25.539,{"date":1266,"open":1267,"high":1253,"low":1267,"close":1253,"change":1268,"percent_change":1269,"volume":610,"transactions":9,"vwap":1253},"2025-12-29",25.53,-0.078,-0.3,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":576,"percent_change":577,"volume":610,"transactions":9,"vwap":1273},"2025-12-26",25.63,25.618,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":236,"volume":585,"transactions":9,"vwap":1277},"2025-12-24",25.61,25.616,25.604,0.088,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":994,"percent_change":609,"volume":705,"transactions":9,"vwap":1283},"2025-12-23",25.51,25.528,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":862,"transactions":9,"vwap":1287},"2025-12-22",25.44,25.492,25.4,0.213,0.84,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":602,"percent_change":941,"volume":610,"transactions":9,"vwap":1293},"2025-12-19",25.279,{"date":1295,"open":1257,"high":1257,"low":1296,"close":1296,"change":724,"percent_change":280,"volume":705,"transactions":9,"vwap":1296},"2025-12-18",25.313,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":772,"volume":267,"transactions":9,"vwap":1299},"2025-12-17",25.312,0.063,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":161,"percent_change":1304,"volume":267,"transactions":9,"vwap":1303},"2025-12-16",25.249,-0.79,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":577,"volume":267,"transactions":9,"vwap":1307},"2025-12-15",25.449,0.003,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":216,"percent_change":1313,"volume":632,"transactions":9,"vwap":1312},"2025-12-12",25.55,25.446,-0.24,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":916,"volume":267,"transactions":9,"vwap":1316},"2025-12-11",25.506,0.189,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1202,"volume":267,"transactions":9,"vwap":1320},"2025-12-10",25.317,0.366,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":685,"transactions":9,"vwap":1325},"2025-12-09",25.14,24.951,-0.097,-0.39,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1086,"transactions":9,"vwap":1331},"2025-12-08",25.11,25.048,-0.182,-0.72,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":161,"volume":847,"transactions":9,"vwap":1338},"2025-12-05",25.328,25.37,25.23,-0.051,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":216,"percent_change":1313,"volume":592,"transactions":9,"vwap":1343},"2025-12-04",25.32,25.281,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":584,"volume":31,"transactions":9,"vwap":1347},"2025-12-03",25.347,25.341,0.155,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":348,"percent_change":738,"volume":592,"transactions":9,"vwap":1352},"2025-12-02",25.26,25.186,{"date":1354,"open":1351,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-01",25.326,25.206,-0.114,-0.45,900,{"date":1361,"open":1342,"high":1342,"low":1342,"close":1342,"change":1362,"percent_change":551,"volume":705,"transactions":9,"vwap":1342},"2025-11-28",0.111,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1137,"percent_change":1368,"volume":1162,"transactions":9,"vwap":1367},"2025-11-26",25.18,25.225,25.209,0.67,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":712,"transactions":9,"vwap":1372},"2025-11-25",24.87,25.041,0.305,1.23,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":496,"volume":1381,"transactions":9,"vwap":1379},"2025-11-24",24.605,24.75,24.736,0.025,3400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1090,"transactions":9,"vwap":1385},"2025-11-21",24.81,24.711,0.407,1.67,{"date":1389,"open":1390,"high":1391,"low":25,"close":25,"change":1392,"percent_change":698,"volume":592,"transactions":9,"vwap":25},"2025-11-20",24.662,24.68,-0.212,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":96,"volume":1105,"transactions":9,"vwap":1396},"2025-11-19",24.51,24.516,-0.089,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1377,"change":1402,"percent_change":216,"volume":665,"transactions":9,"vwap":1377},"2025-11-18",24.56,24.692,-0.015,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1381,"transactions":9,"vwap":1406},"2025-11-17",24.89,24.62,-0.266,-1.07,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":95,"percent_change":861,"volume":1414,"transactions":9,"vwap":1413},"2025-11-14",24.86,24.97,24.886,10700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":337,"percent_change":96,"volume":592,"transactions":9,"vwap":1418},"2025-11-13",25.09,24.986,{"date":1420,"open":1421,"high":1324,"low":1422,"close":1422,"change":1423,"percent_change":934,"volume":1424,"transactions":9,"vwap":1422},"2025-11-12",25.12,25.077,0.094,9500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1029,"percent_change":1245,"volume":873,"transactions":9,"vwap":1428},"2025-11-11",24.88,24.983,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1086,"transactions":9,"vwap":1432},"2025-11-10",24.747,24.779,0.132,0.54,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":584,"volume":712,"transactions":9,"vwap":1438},"2025-11-07",24.53,24.647,24.5,0.151,{"date":1442,"open":1439,"high":1395,"low":1443,"close":1443,"change":264,"percent_change":1444,"volume":948,"transactions":9,"vwap":1443},"2025-11-06",24.496,-0.16,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":822,"volume":923,"transactions":9,"vwap":1448},"2025-11-05",24.479,24.536,0.167,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":255,"volume":267,"transactions":9,"vwap":1452},"2025-11-04",24.369,-0.047,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":95,"percent_change":1458,"volume":712,"transactions":9,"vwap":1457},"2025-11-03",24.36,24.416,-0.41,{"date":1460,"open":1439,"high":1396,"low":1439,"close":1396,"change":1461,"percent_change":626,"volume":705,"transactions":9,"vwap":1396},"2025-10-31",-0.065,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":476,"volume":597,"transactions":9,"vwap":1465},"2025-10-30",24.61,24.581,0.054,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":610,"transactions":9,"vwap":1470},"2025-10-29",24.757,24.527,-0.293,-1.18,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":672,"transactions":9,"vwap":1476},"2025-10-28",24.927,24.82,-0.232,-0.93,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":321,"volume":565,"transactions":9,"vwap":1482},"2025-10-27",25.030001,25.052,24.99,0.016,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1249,"volume":592,"transactions":9,"vwap":1488},"2025-10-24",25.1,25.035999,0.039,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":603,"volume":1030,"transactions":9,"vwap":1494},"2025-10-23",25.049999,25.059999,24.997,-0.029,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":908,"percent_change":909,"volume":1359,"transactions":9,"vwap":1499},"2025-10-22",25.126,25.025999,{"date":1501,"open":1412,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":872,"volume":948,"transactions":9,"vwap":1504},"2025-10-21",25.079,24.92,25.039,0.083,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":916,"volume":948,"transactions":9,"vwap":1510},"2025-10-20",24.95,24.98,24.956,0.185,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":181,"volume":597,"transactions":9,"vwap":1515},"2025-10-17",24.69,24.771,0.182,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":267,"transactions":9,"vwap":1519},"2025-10-16",24.589,-0.303,-1.22,{"date":1523,"open":478,"high":478,"low":1524,"close":1524,"change":1118,"percent_change":1047,"volume":948,"transactions":9,"vwap":1524},"2025-10-15",24.892,{"date":1526,"open":1481,"high":1481,"low":1508,"close":1508,"change":1527,"percent_change":1528,"volume":267,"transactions":9,"vwap":1508},"2025-10-14",0.236,0.95,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":357,"volume":610,"transactions":9,"vwap":1532},"2025-10-13",24.66,24.714,0.126,{"date":1535,"open":1536,"high":478,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":841,"transactions":9,"vwap":1537},"2025-10-10",24.993,24.588,-0.438,-1.75,{"date":1541,"open":1542,"high":1542,"low":1499,"close":1499,"change":1132,"percent_change":504,"volume":800,"transactions":9,"vwap":1499},"2025-10-09",25.25,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":145,"volume":610,"transactions":9,"vwap":1546},"2025-10-08",25.24,25.194,0.029,{"date":1549,"open":1258,"high":1258,"low":1550,"close":1551,"change":1125,"percent_change":739,"volume":632,"transactions":9,"vwap":1551},"2025-10-07",25.135,25.165,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1193,"percent_change":1047,"volume":725,"transactions":9,"vwap":1555},"2025-10-06",25.29,25.239,{"date":1557,"open":1558,"high":1258,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1095,"transactions":9,"vwap":1559},"2025-10-03",25.319,25.296,0.214,0.85,{"date":1563,"open":1564,"high":1417,"low":1564,"close":1565,"change":1566,"percent_change":941,"volume":597,"transactions":9,"vwap":1565},"2025-10-02",25.08,25.082001,-0.032,{"date":1568,"open":1417,"high":1569,"low":1570,"close":1571,"change":1073,"percent_change":754,"volume":678,"transactions":9,"vwap":1571},"2025-10-01",25.13,25.0049992,25.114,{"date":36,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":565,"transactions":9,"vwap":1574},24.94,25.069,24.904,0.129,0.52,{"status":1579,"indices":1580,"watchlist":1620,"sectors":1642,"benchmarks":1691},"success",[1581,1587,1593,1599,1606,1612],{"symbol":1582,"name":1583,"price":1584,"change":1585,"pct_change":451,"is_up":11,"sparkline":1586,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1588,"name":1589,"price":1590,"change":1591,"pct_change":30,"is_up":11,"sparkline":1592,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1594,"name":1595,"price":1596,"change":1597,"pct_change":928,"is_up":11,"sparkline":1598,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1600,"name":1601,"price":1602,"change":1603,"pct_change":1604,"is_up":11,"sparkline":1605,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1607,"name":1608,"price":1609,"change":478,"pct_change":1610,"is_up":11,"sparkline":1611,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1613,"name":1614,"price":1615,"change":1616,"pct_change":1617,"is_up":1618,"sparkline":1619,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1621,1628,1635],{"symbol":1622,"name":1623,"price":1624,"change":1625,"pct_change":1626,"is_up":11,"sparkline":1627,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1629,"name":1630,"price":1631,"change":1632,"pct_change":1633,"is_up":11,"sparkline":1634,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1636,"name":1637,"price":1638,"change":1639,"pct_change":1640,"is_up":11,"sparkline":1641,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1643,1648,1652,1656,1661,1665,1669,1673,1678,1682,1686],{"name":1644,"etf":1645,"change":1646,"price":1647,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1649,"etf":1650,"change":321,"price":1651,"is_up":11},"Financials","XLF",53.49,{"name":1653,"etf":1654,"change":126,"price":1655,"is_up":1618},"Healthcare","XLV",166.18,{"name":1657,"etf":1658,"change":1659,"price":1660,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1662,"etf":1663,"change":772,"price":1664,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1666,"etf":1667,"change":22,"price":1668,"is_up":11},"Energy","XLE",62.95,{"name":1670,"etf":1671,"change":867,"price":1672,"is_up":11},"Industrials","XLI",169.95,{"name":1674,"etf":1675,"change":1676,"price":1677,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1679,"etf":1680,"change":1037,"price":1681,"is_up":11},"Real Estate","XLRE",40.81,{"name":1683,"etf":1684,"change":934,"price":1685,"is_up":11},"Utilities","XLU",39.83,{"name":1687,"etf":1688,"change":1689,"price":1690,"is_up":11},"Comm Services","XLC",0.35,110.32,[1692,1696,1700,1704],{"ticker":1693,"name":1694,"price":1695,"change":181,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1697,"name":1698,"price":1699,"change":1633,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1701,"name":1702,"price":1703,"change":928,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1705,"name":1706,"price":1707,"change":1610,"is_up":11},"IWM","iShares Russell 2000",281.52]