[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCE":3,"stock-historical-FLCE":29,"homepage-market-summary":2278},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCE","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},"Frontier Asset U.S. Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0578,0.0184,"Quarterly",{"close":17,"open":17,"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},31.84,31.92,31.77,31.5812,0.2588,0.82,2256.055,32.3087,26.48,6343.482332192,92,446,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},22.679,6500,2372470.583048,39.16,"2025-04-22",[40,43,53,63,74,83,93,101,111,119,128,137,146,157,167,175,183,193,201,210,219,228,238,246,255,265,273,282,290,299,305,312,318,325,333,343,350,357,365,374,383,389,399,407,415,423,433,443,452,459,465,474,482,491,498,507,516,524,534,542,547,554,561,568,574,582,588,594,602,609,617,625,633,640,647,652,658,664,671,679,687,694,700,707,713,718,724,731,737,742,749,755,762,767,773,780,788,792,798,805,811,819,825,832,836,842,850,856,862,869,876,883,890,897,901,906,912,919,925,932,938,944,952,959,967,975,983,989,995,1002,1009,1015,1021,1026,1034,1040,1049,1056,1062,1069,1077,1081,1088,1095,1100,1107,1115,1122,1129,1136,1143,1148,1155,1163,1168,1176,1182,1188,1194,1201,1206,1211,1217,1225,1232,1238,1243,1249,1256,1262,1269,1276,1283,1288,1293,1297,1304,1309,1315,1322,1328,1331,1336,1341,1347,1352,1357,1361,1366,1370,1374,1378,1381,1384,1387,1392,1397,1403,1410,1415,1420,1424,1429,1433,1438,1443,1448,1453,1457,1465,1470,1476,1481,1485,1491,1498,1505,1510,1514,1520,1527,1532,1538,1542,1549,1554,1558,1564,1568,1573,1577,1580,1584,1589,1594,1597,1600,1605,1612,1617,1622,1630,1634,1637,1641,1648,1653,1658,1663,1668,1671,1675,1679,1686,1689,1694,1699,1704,1708,1714,1717,1721,1726,1732,1736,1742,1747,1753,1758,1765,1770,1773,1779,1784,1790,1795,1799,1804,1808,1813,1818,1824,1830,1836,1840,1846,1851,1854,1861,1866,1872,1876,1883,1887,1893,1899,1903,1908,1911,1917,1921,1927,1932,1940,1945,1950,1957,1962,1966,1971,1978,1984,1988,1992,1997,2002,2009,2013,2018,2023,2027,2034,2041,2047,2053,2058,2066,2072,2079,2087,2093,2100,2106,2112,2117,2122,2127,2131,2137,2143,2148,2156,2161,2166,2171,2176,2179,2185,2190,2194,2198,2204,2209,2214,2219,2223,2228,2235,2239,2246,2253,2257,2262,2268,2275],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},35,31.8703,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",31.55,31.61,31.43,0.0012,0,2855.9757,32,31.5569,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",31.7501,31.79,31.58,-0.1,-0.32,5587.9757,42,31.696,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",31.65,31.69,31.63,31.68,-0.0023,-0.01,10772.9757,43,31.6669,{"date":75,"open":76,"high":76,"low":46,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",31.78,31.6823,-0.2627,-0.82,925.0067,26,31.7279,{"date":84,"open":85,"high":86,"low":85,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",31.73,31.96,31.945,0.165,0.52,6359.9757,52,31.9097,{"date":94,"open":95,"high":76,"low":66,"close":76,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",31.71,0.01,0.03,18727.9757,30,31.7399,{"date":102,"open":103,"high":104,"low":105,"close":19,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",31.83,31.8301,31.75,-0.26,-0.81,2304.9757,41,31.7729,{"date":112,"open":113,"high":114,"low":115,"close":114,"change":49,"percent_change":49,"volume":116,"transactions":117,"vwap":118},"2026-09-22",32.02,32.03,31.97,3157.9932,47,32.0074,{"date":120,"open":76,"high":121,"low":122,"close":114,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",32.06,31.775,0.4596,1.46,3505.0242,40,31.9386,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",31.48,31.5704,-0.0231,-0.07,275.9932,22,31.5343,{"date":138,"open":139,"high":140,"low":141,"close":140,"change":142,"percent_change":143,"volume":144,"transactions":41,"vwap":145},"2026-09-17",31.565,31.5935,31.54,0.3035,0.97,1167.961575,31.5524,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",31.5,31.545,31.16,31.29,-0.13,-0.41,9873.9932,160,31.3437,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",31.425,31.39,31.42,-0.15,-0.48,2335.9932,33,31.4082,{"date":168,"open":169,"high":170,"low":130,"close":171,"change":152,"percent_change":153,"volume":172,"transactions":173,"vwap":174},"2026-09-14",31.52,31.5999,31.57,1455.9932,27,31.5619,{"date":176,"open":177,"high":178,"low":65,"close":177,"change":179,"percent_change":180,"volume":181,"transactions":117,"vwap":182},"2026-09-11",31.7,31.74,0.26,0.83,7894.9932,31.7101,{"date":184,"open":47,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",31.49,31.395,31.44,-0.1572,-0.5,34108.1922,45,31.4151,{"date":194,"open":67,"high":195,"low":196,"close":196,"change":197,"percent_change":163,"volume":198,"transactions":199,"vwap":200},"2026-09-09",31.64,31.5972,-0.1526,2457.9932,24,31.6182,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":109,"vwap":209},"2026-09-08",31.82,31.839,31.7498,-0.2061,-0.64,3205.9932,31.8131,{"date":211,"open":86,"high":115,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",31.9101,31.9559,-0.1424,-0.44,2939.9932,25,31.9417,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":135,"vwap":227},"2026-09-03",32.09,32.11,32.0983,0.3383,1.07,816.9932,32.0682,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-02",31.709,31.81,31.76,0.14,0.44,2238.7692,37,31.7727,{"date":239,"open":67,"high":67,"low":45,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",31.62,-0.2139,-0.67,4488.9102,39,31.6147,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-31",31.8199,31.8339,-0.1163,-0.36,549.9932,31,31.8032,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":41,"vwap":264},"2026-08-28",32.0499,32.05,31.901,31.9502,-0.0633,-0.2,2655.6922,31.9473,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":81,"vwap":272},"2026-08-27",31.975,32.0135,0.1335,0.42,805.9932,31.9793,{"date":274,"open":275,"high":276,"low":19,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":244,"vwap":281},"2026-08-26",31.8467,31.91,31.88,0.0163,0.05,4431.9932,31.8676,{"date":283,"open":284,"high":285,"low":56,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":165,"vwap":289},"2026-08-25",31.86,31.8637,0.0848,0.27,1885.9932,31.8261,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":51,"vwap":298},"2026-08-24",31.735,31.8,31.7789,-0.0517,-0.16,2223.4165,31.7856,{"date":300,"open":17,"high":17,"low":301,"close":301,"change":302,"percent_change":234,"volume":303,"transactions":81,"vwap":304},"2026-08-21",31.8306,0.1406,2972.263,31.8382,{"date":306,"open":231,"high":231,"low":68,"close":66,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-20",-0.2451,-0.77,2589.9932,28,31.7156,{"date":313,"open":114,"high":114,"low":314,"close":314,"change":315,"percent_change":233,"volume":316,"transactions":310,"vwap":317},"2026-08-19",31.9351,0.0451,2421.9932,31.98,{"date":319,"open":276,"high":115,"low":320,"close":321,"change":322,"percent_change":207,"volume":323,"transactions":41,"vwap":324},"2026-08-18",31.87,31.89,-0.2049,2764.9932,31.913,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":165,"vwap":332},"2026-08-17",32.19,32.0949,-0.1447,-0.45,2627.4952,32.1179,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-14",32.25,32.27,32.2396,-0.0691,-0.21,2329.4912,29,32.2521,{"date":344,"open":345,"high":24,"low":345,"close":24,"change":346,"percent_change":347,"volume":348,"transactions":199,"vwap":349},"2026-08-13",32.2901,0.1735,0.54,506.9932,32.2939,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":179,"volume":355,"transactions":199,"vwap":356},"2026-08-12",32.2,32.1352,0.0849,2091.9932,32.1967,{"date":358,"open":359,"high":359,"low":258,"close":360,"change":361,"percent_change":106,"volume":362,"transactions":363,"vwap":364},"2026-08-11",32.22,32.0503,-0.0827,2582.1102,44,32.1633,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":96,"volume":372,"transactions":109,"vwap":373},"2026-08-10",32.17,32.18,32.1102,32.133,0.0028,8292.0982,32.152,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-07",32.07,32.1302,0.1878,0.59,1057.944492,68,32.1003,{"date":384,"open":376,"high":376,"low":385,"close":385,"change":386,"percent_change":106,"volume":387,"transactions":165,"vwap":388},"2026-08-06",31.9424,-0.0823,2499.9932,32.0131,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-05",32.045,32.08,32.0247,-0.0121,-0.04,1662.4432,53,32.064,{"date":400,"open":293,"high":221,"low":19,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-04",32.0368,0.5131,1.63,4831.5772,46,31.9053,{"date":408,"open":409,"high":171,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":253,"vwap":414},"2026-08-03",31.41,31.5237,0.3598,1.15,1163.951,31.5093,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":217,"vwap":422},"2026-07-31",31.07,31.1639,0.2357,0.76,791.8831,31.1057,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-30",30.82,30.95,30.9282,0.4361,1.43,1088.1131,23,30.8979,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-29",30.69,31.02,30.4921,-0.4675,-1.51,10255.8831,74,30.7529,{"date":444,"open":445,"high":436,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":341,"vwap":451},"2026-07-28",30.96,30.8,30.9596,0.1229,0.4,12773.8832,30.9626,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":279,"volume":457,"transactions":81,"vwap":458},"2026-07-27",30.835,30.8367,0.0167,861.231045,30.834,{"date":460,"open":461,"high":425,"low":461,"close":425,"change":96,"percent_change":97,"volume":462,"transactions":463,"vwap":464},"2026-07-24",30.79,701.8831,15,30.7938,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":59,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-23",30.83,30.73,30.81,-1.03,1594.8831,17,30.7973,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":81,"vwap":481},"2026-07-22",31.09,31.13,-0.02,-0.06,1375.9321,31.1157,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":253,"vwap":490},"2026-07-21",31.08,31.15,31.0599,0.288,0.93,3793.8831,31.0946,{"date":492,"open":436,"high":436,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":253,"vwap":497},"2026-07-20",30.862,-0.1051,-0.34,1123.078936,31.0035,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":431,"vwap":506},"2026-07-17",31.05,30.9102,30.9671,-0.3029,-0.97,1275.8831,30.9699,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":310,"vwap":515},"2026-07-16",31.33,31.18,31.27,-0.0868,-0.28,2943.0721,31.2341,{"date":517,"open":151,"high":518,"low":151,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":310,"vwap":523},"2026-07-15",31.38,31.3568,0.0733,0.23,3848.8831,31.3188,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":431,"vwap":533},"2026-07-14",31.305,31.32,31.26,31.2835,0.0907,0.29,3122.8831,31.2988,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":41,"vwap":541},"2026-07-13",31.23,31.1928,-0.2272,-0.72,8655.0881,31.2123,{"date":543,"open":544,"high":47,"low":544,"close":161,"change":545,"percent_change":179,"volume":546,"transactions":9,"vwap":161},"2026-07-10",31.35,0.08,700,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-09",31.2,31.34,0.277,0.89,3700,{"date":555,"open":556,"high":417,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-08",30.9,31.063,-0.114,-0.37,9300,{"date":562,"open":417,"high":563,"low":417,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-07",31.19,31.177,-0.146,-0.47,3100,{"date":569,"open":563,"high":518,"low":563,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-06",31.323,0.282,0.91,11300,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":577},"2026-07-02",30.99,31.041,30.97,-0.059,-0.19,3300,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":153,"volume":587,"transactions":9,"vwap":585},"2026-07-01",31.24,31.1,-0.127,2900,{"date":589,"open":476,"high":590,"low":476,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-30",31.227,0.265,0.86,2400,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":597},"2026-06-29",30.885,30.962,30.84,0.314,1.02,900,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-26",30.3,30.648,0.019,0.06,3900,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-25",30.65,30.7,30.629,0.059,0.19,1900,{"date":618,"open":619,"high":620,"low":621,"close":619,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":619},"2026-06-24",30.57,30.62,30.52,-0.055,-0.18,2100,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-23",30.74,30.58,30.625,-0.331,-1.07,6600,{"date":634,"open":510,"high":510,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-22",30.91,30.956,-0.092,-0.3,2500,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-18",30.94,31.048,0.358,1.17,3000,{"date":648,"open":649,"high":649,"low":435,"close":435,"change":650,"percent_change":651,"volume":646,"transactions":9,"vwap":435},"2026-06-17",31.12,-0.405,-1.3,{"date":653,"open":151,"high":151,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-16",31.094999,-0.145,-0.46,6100,{"date":659,"open":510,"high":660,"low":510,"close":584,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":584},"2026-06-15",31.285,0.493,1.6,7400,{"date":665,"open":468,"high":469,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-12",30.72,30.747,0.148,0.48,25300,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-06-11",30.46,30.599,30.43,0.477,1.58,10400,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-10",30.565,30.08,30.122,-0.388,-1.27,22400,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":162,"volume":693,"transactions":9,"vwap":691},"2026-06-09",30.71,30.41,30.51,-0.045,2300,{"date":695,"open":696,"high":435,"low":697,"close":697,"change":698,"percent_change":279,"volume":699,"transactions":9,"vwap":697},"2026-06-08",30.597,30.555,0.015,12200,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-05",30.975,30.54,-0.706,-2.26,1700,{"date":708,"open":528,"high":709,"low":710,"close":710,"change":711,"percent_change":449,"volume":712,"transactions":9,"vwap":710},"2026-06-04",31.265,31.246,0.126,800,{"date":714,"open":715,"high":715,"low":649,"close":649,"change":716,"percent_change":566,"volume":717,"transactions":9,"vwap":649},"2026-06-03",31.14,-0.147,500,{"date":719,"open":485,"high":720,"low":715,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-02",31.267,0.099,0.32,8600,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":646,"transactions":9,"vwap":727},"2026-06-01",31.040001,31.168,30.925,0.027,0.09,{"date":732,"open":715,"high":733,"low":734,"close":733,"change":735,"percent_change":521,"volume":736,"transactions":9,"vwap":733},"2026-05-29",31.141,31.059999,0.071,1300,{"date":738,"open":739,"high":476,"low":739,"close":417,"change":615,"percent_change":740,"volume":741,"transactions":9,"vwap":417},"2026-05-28",30.88,0.62,1800,{"date":743,"open":635,"high":744,"low":745,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-05-27",30.93,30.87,-0.024,-0.08,4400,{"date":750,"open":635,"high":744,"low":751,"close":752,"change":753,"percent_change":379,"volume":754,"transactions":9,"vwap":752},"2026-05-26",30.841,30.904,0.18,2600,{"date":756,"open":468,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-22",30.76,30.724,0.194,0.64,3500,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":233,"volume":32,"transactions":9,"vwap":765},"2026-05-21",30.534,30.53,0.043,{"date":768,"open":690,"high":769,"low":690,"close":770,"change":771,"percent_change":772,"volume":706,"transactions":9,"vwap":770},"2026-05-20",30.49,30.487,0.313,1.04,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":207,"volume":741,"transactions":9,"vwap":778},"2026-05-19",30.17,30.24,30.16,30.174,-0.193,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-18",30.19,30.405,30.367,-0.043,-0.14,1100,{"date":789,"open":690,"high":790,"low":690,"close":690,"change":791,"percent_change":470,"volume":639,"transactions":9,"vwap":690},"2026-05-15",30.5,-0.315,{"date":793,"open":435,"high":461,"low":435,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-14",30.725,0.204,0.67,25600,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":546,"transactions":9,"vwap":802},"2026-05-13",30.395,30.545,30.521,0.171,0.56,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":478,"percent_change":133,"volume":810,"transactions":9,"vwap":809},"2026-05-12",30.22,30.42,30.35,9800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":58,"volume":818,"transactions":9,"vwap":816},"2026-05-11",30.45,30.48,30.36,30.37,-0.03,12900,{"date":820,"open":815,"high":821,"low":822,"close":823,"change":88,"percent_change":824,"volume":593,"transactions":9,"vwap":823},"2026-05-08",30.47,30.33,30.4,0.55,{"date":826,"open":827,"high":827,"low":807,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-07",30.28,30.235,-0.17,-0.56,12500,{"date":833,"open":776,"high":690,"low":776,"close":783,"change":449,"percent_change":834,"volume":835,"transactions":9,"vwap":783},"2026-05-06",1.33,116500,{"date":837,"open":838,"high":682,"low":838,"close":839,"change":840,"percent_change":22,"volume":841,"transactions":9,"vwap":839},"2026-05-05",29.91,30.0049992,0.245,45200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":330,"volume":849,"transactions":9,"vwap":847},"2026-05-04",29.84,29.97,29.715,29.76,-0.134,11800,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":608,"transactions":9,"vwap":853},"2026-05-01",29.96,29.894,0.047,0.16,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":225,"volume":761,"transactions":9,"vwap":860},"2026-04-30",29.51,29.856,29.847,0.316,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":32,"transactions":9,"vwap":865},"2026-04-29",29.53,29.531,29.46,-0.026,-0.09,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":716,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-28",29.52,29.58,29.557,-0.49,16500,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":817,"volume":882,"transactions":9,"vwap":880},"2026-04-27",29.65,29.71,29.704,-0.008,2700,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-24",29.54,29.712,0.15,0.51,1200,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":106,"volume":896,"transactions":9,"vwap":894},"2026-04-23",29.63,29.505,29.562,-0.076,1500,{"date":898,"open":872,"high":899,"low":864,"close":899,"change":900,"percent_change":420,"volume":616,"transactions":9,"vwap":899},"2026-04-22",29.638,0.224,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":296,"percent_change":905,"volume":717,"transactions":9,"vwap":904},"2026-04-21",29.57,29.414,-0.54,{"date":907,"open":878,"high":878,"low":885,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-20",29.574,-0.071,-0.24,5500,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":717,"transactions":9,"vwap":916},"2026-04-17",29.67,29.62,29.645,0.374,1.28,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":753,"volume":639,"transactions":9,"vwap":923},"2026-04-16",29.175,29.28,29.271,0.052,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":736,"transactions":9,"vwap":929},"2026-04-15",29.07,29.24,29.219,0.182,0.63,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":787,"transactions":9,"vwap":935},"2026-04-14",28.99,29.037001,0.271,0.94,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":896,"transactions":9,"vwap":941},"2026-04-13",28.59,28.766,0.289,1.01,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-10",28.61,28.45,28.477,-0.084,-0.29,8200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":760,"volume":882,"transactions":9,"vwap":957},"2026-04-09",28.558,28.58,28.55,28.561,0.181,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-08",28.07,28.42,28.38,0.702,2.54,3600,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-04-07",27.54,27.678,27.46,0.02,0.07,16700,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-06",27.65,27.66,27.658,0.112,0.41,12100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":545,"volume":741,"transactions":9,"vwap":986},"2026-04-02",27.52,27.546,27.495,0.023,{"date":990,"open":991,"high":969,"low":991,"close":992,"change":993,"percent_change":994,"volume":593,"transactions":9,"vwap":992},"2026-04-01",27.5,27.523,0.197,0.72,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-31",27.16,27.326,0.713,2.68,3200,{"date":1003,"open":1004,"high":1005,"low":25,"close":1006,"change":1007,"percent_change":339,"volume":1008,"transactions":9,"vwap":1006},"2026-03-30",26.76,26.77,26.613,-0.057,4800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":896,"transactions":9,"vwap":1012},"2026-03-27",26.705,26.67,-0.444,-1.64,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":215,"percent_change":1020,"volume":966,"transactions":9,"vwap":1019},"2026-03-26",27.509,27.51,27.114,-1.6,{"date":1022,"open":1023,"high":978,"low":1023,"close":1024,"change":1025,"percent_change":804,"volume":831,"transactions":9,"vwap":1024},"2026-03-25",27.53,27.554,0.154,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":553,"transactions":9,"vwap":1031},"2026-03-24",27.42,27.504,27.38,27.4,-0.069,-0.25,{"date":1035,"open":1036,"high":1037,"low":971,"close":1038,"change":722,"percent_change":1039,"volume":736,"transactions":9,"vwap":1038},"2026-03-23",27.59,27.595,27.469,1.18,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-20",27.205,27.21,27.12,27.149,-0.398,-1.44,9400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":395,"percent_change":786,"volume":1055,"transactions":9,"vwap":1054},"2026-03-19",27.475,27.58,27.406,27.547,10500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":616,"transactions":9,"vwap":1059},"2026-03-18",27.67,27.587,-0.386,-1.38,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":587,"transactions":9,"vwap":1066},"2026-03-17",28.1,27.97,27.973,0.061,0.22,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-16",28.018999,27.88,27.912,0.274,0.99,4600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":786,"percent_change":189,"volume":761,"transactions":9,"vwap":1080},"2026-03-13",27.69,27.638,{"date":1082,"open":1072,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-12",27.908,27.778,-0.429,-1.52,4300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":829,"volume":1094,"transactions":9,"vwap":1091},"2026-03-11",28.195,28.207,28.091999,-0.048,1400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":950,"volume":896,"transactions":9,"vwap":1098},"2026-03-10",28.48,28.255,-0.083,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-09",27.997,28.338,0.219,0.78,28900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-06",28.127,28.24,28.119,-0.373,-1.31,258200,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-05",28.33,28.492,-0.225,-0.78,300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":180,"volume":1094,"transactions":9,"vwap":1127},"2026-03-04",28.73,28.76,28.7,28.717,0.235,{"date":1130,"open":1131,"high":940,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":587,"transactions":9,"vwap":1133},"2026-03-03",28.27,28.25,28.482,-0.344,-1.19,{"date":1137,"open":1138,"high":1139,"low":1126,"close":1140,"change":1141,"percent_change":545,"volume":1142,"transactions":9,"vwap":1140},"2026-03-02",28.75,28.91,28.826,0.022,6800,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":874,"volume":32,"transactions":9,"vwap":1146},"2026-02-27",28.71,28.804,-0.141,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":558,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-26",29.01,28.92,28.945,-0.39,9100,{"date":1156,"open":927,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-25",29.099001,29.049999,29.059,0.206,0.71,1600,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1128,"percent_change":22,"volume":567,"transactions":9,"vwap":1167},"2026-02-24",28.89,28.817,28.853,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":741,"transactions":9,"vwap":1173},"2026-02-23",28.62,28.626,28.6,28.618,-0.319,-1.1,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":760,"volume":587,"transactions":9,"vwap":1179},"2026-02-20",28.85,28.937,28.81,0.185,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1153,"volume":1187,"transactions":9,"vwap":1185},"2026-02-19",28.67,28.752,-0.112,400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":740,"volume":787,"transactions":9,"vwap":1192},"2026-02-18",28.9,28.79,28.864,0.179,{"date":1195,"open":947,"high":1196,"low":947,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-17",28.733,28.685,0.029,0.1,5300,{"date":1202,"open":1203,"high":1180,"low":1204,"close":1204,"change":1205,"percent_change":545,"volume":624,"transactions":9,"vwap":1204},"2026-02-13",28.68,28.656,0.024,{"date":1207,"open":934,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1086,"volume":553,"transactions":9,"vwap":1209},"2026-02-12",29.19,28.632,-0.441,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":972,"percent_change":973,"volume":761,"transactions":9,"vwap":1216},"2026-02-11",29.030001,29.09,28.985,29.073,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-10",29.23,29.25,29.052999,-0.102,-0.35,8400,{"date":1226,"open":1227,"high":1219,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-09",29.059999,29.155,0.087,0.3,5200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1231,"transactions":9,"vwap":1235},"2026-02-06",28.8,29.068001,0.576,2.02,{"date":1239,"open":1240,"high":1240,"low":1097,"close":1118,"change":1241,"percent_change":1242,"volume":693,"transactions":9,"vwap":1118},"2026-02-05",28.66,-0.292,-1.01,{"date":1244,"open":1245,"high":1245,"low":1240,"close":1246,"change":1247,"percent_change":153,"volume":1248,"transactions":9,"vwap":1246},"2026-02-04",28.96,28.784,-0.118,7500,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":624,"transactions":9,"vwap":1253},"2026-02-03",29.014999,28.78,28.902,-0.241,-0.83,{"date":1257,"open":1258,"high":1208,"low":1259,"close":1260,"change":1261,"percent_change":760,"volume":1001,"transactions":9,"vwap":1260},"2026-02-02",29.15,29.14,29.143,0.184,{"date":1263,"open":927,"high":927,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-30",28.935,28.959,-0.166,-0.57,2000,{"date":1270,"open":445,"high":445,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-29",28.82,29.125,-0.033,-0.11,4900,{"date":1277,"open":1278,"high":1208,"low":1279,"close":1280,"change":1281,"percent_change":395,"volume":1282,"transactions":9,"vwap":1280},"2026-01-28",29.117,29.1,29.158,-0.011,4000,{"date":1284,"open":1285,"high":1208,"low":1285,"close":1286,"change":1287,"percent_change":287,"volume":546,"transactions":9,"vwap":1286},"2026-01-27",29.165,29.169,0.078,{"date":1289,"open":1290,"high":1258,"low":1214,"close":1291,"change":1292,"percent_change":270,"volume":1094,"transactions":9,"vwap":1291},"2026-01-26",29.13,29.091,0.121,{"date":1294,"open":1190,"high":1295,"low":1190,"close":1295,"change":70,"percent_change":817,"volume":1296,"transactions":9,"vwap":1295},"2026-01-23",28.97,2800,{"date":1298,"open":1299,"high":341,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-22",28.963,28.98,0.13,0.45,2200,{"date":1305,"open":1138,"high":1190,"low":1138,"close":1178,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1178},"2026-01-21",0.35,1.23,8800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":882,"transactions":9,"vwap":1312},"2026-01-20",28.74,28.5,-0.579,-1.99,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":786,"volume":1162,"transactions":9,"vwap":1320},"2026-01-16",29.084999,29.115,29.042,29.079,-0.041,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":981,"volume":1094,"transactions":9,"vwap":1326},"2026-01-15",29.18,29.22,29.12,0.12,{"date":1329,"open":1151,"high":341,"low":1151,"close":341,"change":1330,"percent_change":215,"volume":581,"transactions":9,"vwap":341},"2026-01-14",-0.128,{"date":1332,"open":1333,"high":1290,"low":1333,"close":1334,"change":1335,"percent_change":950,"volume":646,"transactions":9,"vwap":1334},"2026-01-13",29.105,29.128,-0.086,{"date":1337,"open":1324,"high":1338,"low":1324,"close":1338,"change":1339,"percent_change":1340,"volume":32,"transactions":9,"vwap":1338},"2026-01-12",29.214,0.049,0.17,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1285,"change":1345,"percent_change":1346,"volume":1296,"transactions":9,"vwap":1285},"2026-01-09",29.118,29.2,0.145,0.5,{"date":1348,"open":1295,"high":1213,"low":1349,"close":1350,"change":70,"percent_change":817,"volume":1351,"transactions":9,"vwap":1350},"2026-01-08",28.93,29.02,124500,{"date":1353,"open":1279,"high":1326,"low":1354,"close":1213,"change":1355,"percent_change":1356,"volume":593,"transactions":9,"vwap":1213},"2026-01-07",29.021999,-0.116,-0.4,{"date":1358,"open":1158,"high":1258,"low":1150,"close":1359,"change":1360,"percent_change":22,"volume":1282,"transactions":9,"vwap":1359},"2026-01-06",29.146,0.236,{"date":1362,"open":1363,"high":1349,"low":1363,"close":1139,"change":1364,"percent_change":1365,"volume":1200,"transactions":9,"vwap":1139},"2026-01-05",28.84,0.259,0.9,{"date":1367,"open":1197,"high":1368,"low":1369,"close":1369,"change":1339,"percent_change":1340,"volume":693,"transactions":9,"vwap":1369},"2026-01-02",28.72,28.651,{"date":1371,"open":1368,"high":1368,"low":1372,"close":1372,"change":262,"percent_change":1373,"volume":32,"transactions":9,"vwap":1372},"2025-12-31",28.602,-0.69,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1247,"percent_change":153,"volume":736,"transactions":9,"vwap":1377},"2025-12-30",28.83,28.802,{"date":1379,"open":1349,"high":1349,"low":1151,"close":1151,"change":1380,"percent_change":495,"volume":1121,"transactions":9,"vwap":1151},"2025-12-29",-0.098,{"date":1382,"open":934,"high":1383,"low":934,"close":1383,"change":49,"percent_change":49,"volume":1303,"transactions":9,"vwap":1383},"2025-12-26",29.018,{"date":1385,"open":1386,"high":1227,"low":1383,"close":1383,"change":1287,"percent_change":287,"volume":601,"transactions":9,"vwap":1383},"2025-12-24",29.032,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":545,"percent_change":1391,"volume":1008,"transactions":9,"vwap":1390},"2025-12-23",28.88,28.94,0.28,{"date":1393,"open":1180,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1105,"volume":646,"transactions":9,"vwap":1394},"2025-12-22",28.86,28.809,0.223,{"date":1398,"open":1399,"high":1203,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":593,"transactions":9,"vwap":1400},"2025-12-19",28.595,28.637,0.198,0.7,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":994,"volume":1162,"transactions":9,"vwap":1408},"2025-12-18",28.43,28.51,28.41,28.439,0.203,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":631,"volume":1094,"transactions":9,"vwap":1413},"2025-12-17",28.31,28.236,-0.304,{"date":1416,"open":1406,"high":1417,"low":1097,"close":1417,"change":1418,"percent_change":1419,"volume":567,"transactions":9,"vwap":1417},"2025-12-16",28.54,-0.094,-0.33,{"date":1421,"open":1422,"high":1203,"low":1423,"close":1423,"change":49,"percent_change":49,"volume":1094,"transactions":9,"vwap":1423},"2025-12-15",28.65,28.634,{"date":1425,"open":1426,"high":1125,"low":1427,"close":1423,"change":638,"percent_change":1428,"volume":889,"transactions":9,"vwap":1423},"2025-12-12",28.754,28.63,-1.04,{"date":1430,"open":1124,"high":1431,"low":1124,"close":1432,"change":1327,"percent_change":270,"volume":593,"transactions":9,"vwap":1432},"2025-12-11",28.944,28.934,{"date":1434,"open":1427,"high":1271,"low":1427,"close":1435,"change":1436,"percent_change":1437,"volume":706,"transactions":9,"vwap":1435},"2025-12-10",28.814,0.213,0.74,{"date":1439,"open":1126,"high":1126,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":712,"transactions":9,"vwap":1440},"2025-12-09",28.601,-0.015,-0.05,{"date":1444,"open":1311,"high":1311,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1121,"transactions":9,"vwap":1445},"2025-12-08",28.616,-0.123,-0.43,{"date":1449,"open":1234,"high":1234,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":736,"transactions":9,"vwap":1450},"2025-12-05",28.739,0.057,0.2,{"date":1454,"open":1126,"high":1126,"low":1422,"close":1455,"change":1456,"percent_change":395,"volume":717,"transactions":9,"vwap":1455},"2025-12-04",28.682,-0.012,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":712,"transactions":9,"vwap":1462},"2025-12-03",28.64,28.719,28.614,28.694,0.111,0.39,{"date":1466,"open":1467,"high":1459,"low":1467,"close":1468,"change":973,"percent_change":1469,"volume":1296,"transactions":9,"vwap":1468},"2025-12-02",28.555,28.583,0.25,{"date":1471,"open":1170,"high":1170,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-01",28.513,-0.174,-0.61,10600,{"date":1477,"open":1422,"high":1478,"low":1422,"close":1478,"change":1479,"percent_change":1480,"volume":712,"transactions":9,"vwap":1478},"2025-11-28",28.687,0.11,0.38,{"date":1482,"open":1417,"high":1240,"low":1417,"close":1483,"change":759,"percent_change":1484,"volume":896,"transactions":9,"vwap":1483},"2025-11-26",28.577,0.68,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1008,"transactions":9,"vwap":1488},"2025-11-25",28.01,28.383,0.309,1.1,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":761,"transactions":9,"vwap":1495},"2025-11-24",27.81,28.11,28.073999,0.391,1.41,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1075,"volume":1142,"transactions":9,"vwap":1503},"2025-11-21",27.57,27.87,27.41,27.683,0.272,{"date":1506,"open":1110,"high":1110,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":896,"transactions":9,"vwap":1507},"2025-11-20",27.411,-0.38,-1.37,{"date":1511,"open":1072,"high":1072,"low":1512,"close":1512,"change":1513,"percent_change":1469,"volume":646,"transactions":9,"vwap":1512},"2025-11-19",27.791,0.068,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1267,"volume":1001,"transactions":9,"vwap":1518},"2025-11-18",27.83,27.835,27.723,-0.158,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":587,"transactions":9,"vwap":1524},"2025-11-17",28.15,27.771,27.881,-0.259,-0.92,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":867,"percent_change":868,"volume":616,"transactions":9,"vwap":1531},"2025-11-14",27.99,28.28,28.14,{"date":1533,"open":1097,"high":1097,"low":1534,"close":1535,"change":1536,"percent_change":1086,"volume":1537,"transactions":9,"vwap":1535},"2025-11-13",28.16,28.166,-0.435,5100,{"date":1539,"open":1540,"high":1540,"low":955,"close":1440,"change":279,"percent_change":753,"volume":1541,"transactions":9,"vwap":1440},"2025-11-12",28.69,600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1067,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-11",28.44,28.57,28.551,0.21,6400,{"date":1550,"open":963,"high":1551,"low":963,"close":1551,"change":1552,"percent_change":1553,"volume":657,"transactions":9,"vwap":1551},"2025-11-10",28.49,0.435,1.55,{"date":1555,"open":1529,"high":1556,"low":1529,"close":1556,"change":1557,"percent_change":279,"volume":624,"transactions":9,"vwap":1556},"2025-11-07",28.055,0.014,{"date":1559,"open":1560,"high":1534,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1275,"transactions":9,"vwap":1561},"2025-11-06",28.030001,28.041,-0.309,-1.09,{"date":1565,"open":1566,"high":962,"low":1566,"close":1567,"change":1199,"percent_change":1306,"volume":966,"transactions":9,"vwap":1567},"2025-11-05",28.3,28.35,{"date":1569,"open":1570,"high":1407,"low":1110,"close":1132,"change":339,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1132},"2025-11-04",28.29,-0.74,3800,{"date":1574,"open":1405,"high":1417,"low":1405,"close":1575,"change":1442,"percent_change":623,"volume":1576,"transactions":9,"vwap":1575},"2025-11-03",28.46,7200,{"date":1578,"open":1545,"high":1172,"low":1575,"close":1406,"change":1579,"percent_change":1327,"volume":587,"transactions":9,"vwap":1406},"2025-10-31",0.034,{"date":1581,"open":1459,"high":1459,"low":1582,"close":1582,"change":1583,"percent_change":79,"volume":982,"transactions":9,"vwap":1582},"2025-10-30",28.476,-0.235,{"date":1585,"open":1234,"high":1394,"low":1540,"close":1586,"change":1587,"percent_change":1588,"volume":693,"transactions":9,"vwap":1586},"2025-10-29",28.711,-0.062,-0.22,{"date":1590,"open":1591,"high":1394,"low":1125,"close":1592,"change":1593,"percent_change":478,"volume":587,"transactions":9,"vwap":1592},"2025-10-28",28.807,28.773,-0.007,{"date":1595,"open":1203,"high":1252,"low":1203,"close":1252,"change":531,"percent_change":600,"volume":1596,"transactions":9,"vwap":1252},"2025-10-27",7600,{"date":1598,"open":1599,"high":1417,"low":1097,"close":1551,"change":615,"percent_change":796,"volume":1596,"transactions":9,"vwap":1551},"2025-10-24",28.53,{"date":1601,"open":1570,"high":1602,"low":1570,"close":1566,"change":1340,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1566},"2025-10-23",28.34,0.6,4700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1267,"volume":1611,"transactions":9,"vwap":1609},"2025-10-22",28.23,28.059999,28.13,-0.162,11400,{"date":1613,"open":1132,"high":1412,"low":1132,"close":1614,"change":1615,"percent_change":855,"volume":1616,"transactions":9,"vwap":1614},"2025-10-21",28.292,0.045,20900,{"date":1618,"open":1607,"high":1132,"low":1619,"close":1620,"change":1621,"percent_change":600,"volume":1541,"transactions":9,"vwap":1620},"2025-10-20",28.21,28.247,0.284,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":657,"transactions":9,"vwap":1627},"2025-10-17",27.89,27.98,27.76,27.963,0.135,0.49,{"date":1631,"open":1064,"high":1064,"low":1632,"close":1633,"change":296,"percent_change":1267,"volume":754,"transactions":9,"vwap":1633},"2025-10-16",27.79,27.828,{"date":1635,"open":1607,"high":1607,"low":1636,"close":1636,"change":721,"percent_change":1306,"volume":553,"transactions":9,"vwap":1636},"2025-10-15",27.988,{"date":1638,"open":1639,"high":310,"low":1639,"close":1640,"change":881,"percent_change":817,"volume":736,"transactions":9,"vwap":1640},"2025-10-14",27.77,27.889,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1480,"percent_change":1647,"volume":896,"transactions":9,"vwap":1646},"2025-10-13",27.86,27.91,27.85,27.897,1.38,{"date":1649,"open":1131,"high":1131,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1541,"transactions":9,"vwap":1650},"2025-10-10",27.517,-0.71,-2.52,{"date":1654,"open":1655,"high":1530,"low":1656,"close":1657,"change":1222,"percent_change":251,"volume":657,"transactions":9,"vwap":1657},"2025-10-09",28.258,28.18,28.227,{"date":1659,"open":1602,"high":1567,"low":1660,"close":1661,"change":1662,"percent_change":824,"volume":1094,"transactions":9,"vwap":1661},"2025-10-08",28.299,28.329,0.155,{"date":1664,"open":1117,"high":1117,"low":1665,"close":1666,"change":1667,"percent_change":656,"volume":1001,"transactions":9,"vwap":1666},"2025-10-07",28.17,28.174,-0.131,{"date":1669,"open":1567,"high":1567,"low":1670,"close":1670,"change":721,"percent_change":1306,"volume":736,"transactions":9,"vwap":1670},"2025-10-06",28.305,{"date":1672,"open":1570,"high":1602,"low":1673,"close":1673,"change":1674,"percent_change":855,"volume":896,"transactions":9,"vwap":1673},"2025-10-03",28.206,0.046,{"date":1676,"open":1677,"high":1619,"low":1677,"close":1534,"change":1678,"percent_change":730,"volume":966,"transactions":9,"vwap":1534},"2025-10-02",28.123,0.025,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1685,"volume":616,"transactions":9,"vwap":1682},"2025-10-01",28.040001,28.135,27.48,0.105,0.37,{"date":1687,"open":1688,"high":1560,"low":1501,"close":1560,"change":1479,"percent_change":1464,"volume":593,"transactions":9,"vwap":1560},"2025-09-30",27.92,{"date":1690,"open":1688,"high":1691,"low":1643,"close":1688,"change":1692,"percent_change":1480,"volume":1693,"transactions":9,"vwap":1688},"2025-09-29",27.95,0.107,11900,{"date":1695,"open":1696,"high":1516,"low":1697,"close":1697,"change":1698,"percent_change":379,"volume":693,"transactions":9,"vwap":1697},"2025-09-26",27.82,27.813,0.163,{"date":1700,"open":1079,"high":1079,"low":1701,"close":977,"change":1702,"percent_change":1703,"volume":1162,"transactions":9,"vwap":977},"2025-09-25",27.627,-0.163,-0.59,{"date":1705,"open":1706,"high":1706,"low":1512,"close":1697,"change":1707,"percent_change":638,"volume":35,"transactions":9,"vwap":1697},"2025-09-24",27.93,-0.085,{"date":1709,"open":961,"high":961,"low":1072,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-09-23",27.898,-0.143,-0.51,5000,{"date":1715,"open":1716,"high":1608,"low":1716,"close":1561,"change":1463,"percent_change":449,"volume":639,"transactions":9,"vwap":1561},"2025-09-22",28.02,{"date":1718,"open":1719,"high":1706,"low":1493,"close":1706,"change":721,"percent_change":1720,"volume":717,"transactions":9,"vwap":1706},"2025-09-19",27.848,0.36,{"date":1722,"open":1723,"high":1724,"low":1696,"close":1725,"change":233,"percent_change":888,"volume":1162,"transactions":9,"vwap":1725},"2025-09-18",27.879,27.893,27.831,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1442,"volume":1001,"transactions":9,"vwap":1730},"2025-09-17",27.735,27.68,27.691,-0.014,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":479,"volume":706,"transactions":9,"vwap":1734},"2025-09-16",27.705,-0.016,{"date":1737,"open":1738,"high":1739,"low":1079,"close":1740,"change":1741,"percent_change":179,"volume":1154,"transactions":9,"vwap":1740},"2025-09-15",27.7,27.73,27.721,0.073,{"date":1743,"open":1058,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":910,"volume":748,"transactions":9,"vwap":1745},"2025-09-12",27.682,27.648,-0.067,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1187,"transactions":9,"vwap":1750},"2025-09-11",27.72,27.715,0.242,0.88,{"date":1754,"open":1755,"high":1755,"low":1028,"close":1756,"change":1757,"percent_change":287,"volume":1275,"transactions":9,"vwap":1756},"2025-09-10",27.55,27.473,0.074,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":521,"volume":1764,"transactions":9,"vwap":1761},"2025-09-09",27.35,27.399,27.31,0.064,5700,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":730,"percent_change":1769,"volume":1572,"transactions":9,"vwap":1768},"2025-09-08",27.295,27.335,0.33,{"date":1771,"open":1030,"high":1030,"low":1043,"close":1772,"change":1099,"percent_change":638,"volume":639,"transactions":9,"vwap":1772},"2025-09-05",27.245,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1142,"transactions":9,"vwap":1776},"2025-09-04",27.13,27.328,0.229,0.85,{"date":1780,"open":1781,"high":1044,"low":1781,"close":1782,"change":1783,"percent_change":1391,"volume":896,"transactions":9,"vwap":1782},"2025-09-03",27.07,27.099001,0.076,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":189,"volume":1162,"transactions":9,"vwap":1787},"2025-09-02",26.99,27.023001,26.861,-0.135,{"date":1791,"open":1792,"high":997,"low":1792,"close":1793,"change":1794,"percent_change":1474,"volume":1187,"transactions":9,"vwap":1793},"2025-08-29",27.14,27.158,-0.168,{"date":1796,"open":1797,"high":1798,"low":1797,"close":998,"change":607,"percent_change":1068,"volume":896,"transactions":9,"vwap":998},"2025-08-28",27.25,27.34,{"date":1800,"open":1797,"high":1801,"low":1802,"close":1803,"change":1783,"percent_change":1391,"volume":32,"transactions":9,"vwap":1803},"2025-08-27",27.27,27.24,27.266,{"date":1805,"open":1775,"high":1806,"low":1775,"close":1806,"change":1807,"percent_change":1391,"volume":1001,"transactions":9,"vwap":1806},"2025-08-26",27.19,0.077,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1153,"volume":1094,"transactions":9,"vwap":1811},"2025-08-25",27.18,27.113,-0.105,{"date":1814,"open":1802,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":429,"volume":1121,"transactions":9,"vwap":1816},"2025-08-22",27.251,27.218,0.384,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1153,"volume":581,"transactions":9,"vwap":1822},"2025-08-21",26.92,26.82,26.834,-0.104,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":133,"volume":1303,"transactions":9,"vwap":1828},"2025-08-20",26.74,26.962,26.938,-0.018,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1711,"percent_change":1835,"volume":754,"transactions":9,"vwap":1833},"2025-08-19",26.95,26.956,26.94,-0.53,{"date":1837,"open":1782,"high":1782,"low":1782,"close":1782,"change":1838,"percent_change":607,"volume":1839,"transactions":9,"vwap":1782},"2025-08-18",0.016,200,{"date":1841,"open":1842,"high":1044,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":32,"transactions":9,"vwap":1843},"2025-08-15",27.08,27.083,-0.072,-0.27,{"date":1847,"open":1848,"high":1849,"low":1842,"close":1849,"change":1850,"percent_change":607,"volume":736,"transactions":9,"vwap":1849},"2025-08-14",27.1,27.155,0.017,{"date":1852,"open":1842,"high":1853,"low":1842,"close":1853,"change":1628,"percent_change":1346,"volume":712,"transactions":9,"vwap":1853},"2025-08-13",27.138,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":741,"transactions":9,"vwap":1858},"2025-08-12",26.89,27.01,27.0030003,0.326,1.22,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1419,"volume":1162,"transactions":9,"vwap":1864},"2025-08-11",26.84,26.677,-0.087,{"date":1867,"open":1005,"high":1868,"low":1869,"close":1869,"change":795,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-08",26.79,26.764,0.77,4200,{"date":1873,"open":1012,"high":1012,"low":1874,"close":1875,"change":133,"percent_change":106,"volume":32,"transactions":9,"vwap":1875},"2025-08-07",26.5,26.56,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1882,"volume":1537,"transactions":9,"vwap":1879},"2025-08-06",26.6,26.63,26.58,0.114,0.43,{"date":1884,"open":1885,"high":1885,"low":25,"close":1886,"change":655,"percent_change":905,"volume":736,"transactions":9,"vwap":1886},"2025-08-05",26.57,26.516,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":712,"transactions":9,"vwap":1890},"2025-08-04",26.61,26.661,0.381,1.45,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":736,"transactions":9,"vwap":1896},"2025-08-01",26.36,26.28,-0.354,-1.33,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1222,"percent_change":1508,"volume":32,"transactions":9,"vwap":1902},"2025-07-31",26.763,26.634,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":262,"volume":1541,"transactions":9,"vwap":1906},"2025-07-30",26.73,26.736,-0.054,{"date":1909,"open":1910,"high":1910,"low":1868,"close":1868,"change":133,"percent_change":106,"volume":787,"transactions":9,"vwap":1868},"2025-07-29",26.91,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":262,"volume":1282,"transactions":9,"vwap":1915},"2025-07-28",26.936,26.785,26.86,-0.053,{"date":1918,"open":1919,"high":1820,"low":1919,"close":1920,"change":721,"percent_change":1685,"volume":32,"transactions":9,"vwap":1920},"2025-07-25",26.853,26.913,{"date":1922,"open":1923,"high":1919,"low":1924,"close":1924,"change":1925,"percent_change":233,"volume":1926,"transactions":9,"vwap":1924},"2025-07-24",26.823,26.814,0.038,12300,{"date":1928,"open":1012,"high":1929,"low":1012,"close":1930,"change":1931,"percent_change":379,"volume":1162,"transactions":9,"vwap":1930},"2025-07-23",26.78,26.776,0.156,{"date":1933,"open":1934,"high":1879,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-22",26.515,26.51,26.62,0.063,0.24,7900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":854,"percent_change":753,"volume":616,"transactions":9,"vwap":1944},"2025-07-21",26.64,26.654,26.557,{"date":1946,"open":1947,"high":1947,"low":1935,"close":1935,"change":1948,"percent_change":1949,"volume":736,"transactions":9,"vwap":1935},"2025-07-18",26.54,-0.061,-0.23,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1303,"transactions":9,"vwap":1954},"2025-07-17",26.59,26.551,26.571,0.161,0.61,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1763,"percent_change":1938,"volume":624,"transactions":9,"vwap":1960},"2025-07-16",26.35,26.41,26.24,{"date":1963,"open":1874,"high":1874,"low":1964,"close":1964,"change":1330,"percent_change":163,"volume":1965,"transactions":9,"vwap":1964},"2025-07-15",26.346,8000,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1327,"volume":896,"transactions":9,"vwap":1969},"2025-07-14",26.39,26.474,0.033,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":495,"volume":706,"transactions":9,"vwap":1976},"2025-07-11",26.46,26.49,26.42,26.441,-0.089,{"date":1979,"open":1980,"high":1880,"low":1980,"close":1981,"change":1982,"percent_change":887,"volume":1983,"transactions":9,"vwap":1981},"2025-07-10",26.47,26.53,0.04,7700,{"date":1985,"open":1986,"high":1974,"low":1986,"close":1974,"change":887,"percent_change":1987,"volume":761,"transactions":9,"vwap":1974},"2025-07-09",26.4,0.57,{"date":1989,"open":1990,"high":1975,"low":1991,"close":1991,"change":478,"percent_change":747,"volume":1693,"transactions":9,"vwap":1991},"2025-07-08",26.38,26.34,{"date":1993,"open":1994,"high":1974,"low":1995,"close":1895,"change":262,"percent_change":1996,"volume":1248,"transactions":9,"vwap":1895},"2025-07-07",26.486,26.342,-0.75,{"date":1998,"open":1999,"high":1880,"low":2000,"close":1875,"change":615,"percent_change":994,"volume":2001,"transactions":9,"vwap":1875},"2025-07-03",26.55,26.535,6300,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":730,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-02",26.26,26.374,26.37,0.34,4100,{"date":2010,"open":1961,"high":2011,"low":2012,"close":1896,"change":972,"percent_change":545,"volume":1548,"transactions":9,"vwap":1896},"2025-07-01",26.3,26.23,{"date":2014,"open":2015,"high":2004,"low":2016,"close":2004,"change":1340,"percent_change":2017,"volume":560,"transactions":9,"vwap":2004},"2025-06-30",26.17,26.14,0.65,{"date":2019,"open":2020,"high":2016,"low":2021,"close":2022,"change":1199,"percent_change":1480,"volume":608,"transactions":9,"vwap":2022},"2025-06-27",26.13,25.98,26.09,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1068,"percent_change":1778,"volume":748,"transactions":9,"vwap":2026},"2025-06-26",25.92,25.99,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":623,"volume":1282,"transactions":9,"vwap":2032},"2025-06-25",25.82,25.838,25.75,25.77,-0.047,{"date":2035,"open":2029,"high":2036,"low":2037,"close":2038,"change":942,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-24",25.85,25.808,25.817,1.13,30200,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":712,"transactions":9,"vwap":2044},"2025-06-23",25.415,25.528,0.239,0.95,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":1845,"volume":1572,"transactions":9,"vwap":2050},"2025-06-20",25.26,25.289,25.25,-0.068,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2052,"percent_change":1845,"volume":706,"transactions":9,"vwap":2057},"2025-06-18",25.543,25.352,25.357,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1473,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-17",25.555,25.58,25.4,25.425,-0.68,10200,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":552,"volume":1142,"transactions":9,"vwap":2070},"2025-06-16",25.686,25.56,25.599,0.225,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":581,"transactions":9,"vwap":2076},"2025-06-13",25.51,25.64,25.374,-0.313,-1.22,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1480,"volume":2086,"transactions":9,"vwap":2084},"2025-06-12",25.674,25.69,25.673,25.687,0.097,7100,{"date":2088,"open":2075,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":513,"volume":1076,"transactions":9,"vwap":2091},"2025-06-11",25.74,25.55,25.59,-0.073,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":1939,"transactions":9,"vwap":2097},"2025-06-10",25.595,25.67,25.663,0.118,0.46,{"date":2101,"open":2069,"high":2102,"low":2103,"close":2104,"change":1441,"percent_change":479,"volume":2105,"transactions":9,"vwap":2104},"2025-06-09",25.61,25.53,25.545,6700,{"date":2107,"open":2108,"high":2061,"low":2109,"close":2069,"change":1391,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2069},"2025-06-06",25.54,25.47,1.11,212300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":868,"percent_change":1223,"volume":1275,"transactions":9,"vwap":2116},"2025-06-05",25.38,25.48,25.28,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":1982,"percent_change":855,"volume":2121,"transactions":9,"vwap":2120},"2025-06-04",25.44,25.37,7300,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":887,"percent_change":1603,"volume":1076,"transactions":9,"vwap":2126},"2025-06-03",25.3,25.343,25.33,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1199,"percent_change":449,"volume":646,"transactions":9,"vwap":2130},"2025-06-02",25.02,25.18,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":-6,"volume":1001,"transactions":9,"vwap":2135},"2025-05-30",24.98,25.136,25.08,-0.001,{"date":2138,"open":2139,"high":2140,"low":2129,"close":2141,"change":2142,"percent_change":449,"volume":882,"transactions":9,"vwap":2141},"2025-05-29",25.07,25.091,25.080999,0.101,{"date":2144,"open":2145,"high":2145,"low":2133,"close":2133,"change":2146,"percent_change":2147,"volume":810,"transactions":9,"vwap":2133},"2025-05-28",25.14,-0.152,-0.6,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2151},"2025-05-27",25.024,25.132,25.01,0.482,1.96,5800,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":162,"percent_change":2147,"volume":1537,"transactions":9,"vwap":2160},"2025-05-23",24.59,24.76,24.65,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":479,"percent_change":910,"volume":1055,"transactions":9,"vwap":2165},"2025-05-22",24.9,24.955,24.8,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":1447,"percent_change":2170,"volume":723,"transactions":9,"vwap":2169},"2025-05-21",25.17,24.86,-1.7,{"date":2172,"open":2173,"high":2174,"low":2130,"close":2175,"change":747,"percent_change":59,"volume":608,"transactions":9,"vwap":2175},"2025-05-20",25.31,25.34,25.29,{"date":2177,"open":2178,"high":2120,"low":2178,"close":2120,"change":279,"percent_change":1452,"volume":748,"transactions":9,"vwap":2120},"2025-05-19",25.27,{"date":2180,"open":2130,"high":2181,"low":2130,"close":2182,"change":1452,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-16",25.35,25.32,0.8,39400,{"date":2186,"open":2187,"high":2145,"low":2187,"close":2188,"change":1479,"percent_change":234,"volume":2189,"transactions":9,"vwap":2188},"2025-05-15",24.964,25.12,9000,{"date":2191,"open":2133,"high":2192,"low":2133,"close":2152,"change":817,"percent_change":2193,"volume":553,"transactions":9,"vwap":2152},"2025-05-14",25.059999,-0.12,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":545,"percent_change":722,"volume":1142,"transactions":9,"vwap":2197},"2025-05-13",25.161,25.040001,{"date":2199,"open":2200,"high":2133,"low":2201,"close":2202,"change":1484,"percent_change":2203,"volume":1248,"transactions":9,"vwap":2202},"2025-05-12",24.87,24.84,24.96,2.8,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":395,"percent_change":296,"volume":2001,"transactions":9,"vwap":2208},"2025-05-09",24.29,24.24,24.28,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":545,"percent_change":1769,"volume":1142,"transactions":9,"vwap":2213},"2025-05-08",24.34,24.52,24.32,{"date":2215,"open":2216,"high":2207,"low":2217,"close":2207,"change":1452,"percent_change":180,"volume":2218,"transactions":9,"vwap":2207},"2025-05-07",24.143,24.08,49000,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2221,"change":1033,"percent_change":470,"volume":639,"transactions":9,"vwap":2221},"2025-05-06",24.040001,24.14,{"date":2224,"open":2225,"high":2226,"low":2208,"close":2206,"change":637,"percent_change":1508,"volume":2227,"transactions":9,"vwap":2206},"2025-05-05",24.33,24.39,6000,{"date":2229,"open":2208,"high":2230,"low":2208,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-02",24.43,24.382,0.356,1.48,17700,{"date":2236,"open":2222,"high":2222,"low":2237,"close":2237,"change":2238,"percent_change":179,"volume":787,"transactions":9,"vwap":2237},"2025-05-01",24.025999,0.062,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1769,"volume":1087,"transactions":9,"vwap":2244},"2025-04-30",23.568,23.97,23.548,23.964,0.079,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":669,"volume":2252,"transactions":9,"vwap":2250},"2025-04-29",23.75,23.93,23.885,0.113,5900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":1674,"percent_change":615,"volume":754,"transactions":9,"vwap":2256},"2025-04-28",23.61,23.772,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":1629,"volume":712,"transactions":9,"vwap":2260},"2025-04-25",23.51,23.726,0.115,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":787,"transactions":9,"vwap":2265},"2025-04-24",23.24,23.611,0.408,1.76,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1497,"volume":911,"transactions":9,"vwap":2273},"2025-04-23",23.218,23.32,23.151,23.203,0.323,{"date":38,"open":34,"high":2276,"low":34,"close":2276,"change":2277,"percent_change":552,"volume":32,"transactions":9,"vwap":2276},22.88,0.201,{"status":2279,"indices":2280,"watchlist":2320,"sectors":2341,"benchmarks":2387},"success",[2281,2288,2294,2300,2307,2312],{"symbol":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":11,"sparkline":2287,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2289,"name":2290,"price":2291,"change":2292,"pct_change":31,"is_up":11,"sparkline":2293,"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":2295,"name":2296,"price":2297,"change":2298,"pct_change":1629,"is_up":11,"sparkline":2299,"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":2301,"name":2302,"price":2303,"change":2304,"pct_change":2305,"is_up":11,"sparkline":2306,"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":2308,"name":2309,"price":2310,"change":217,"pct_change":1365,"is_up":11,"sparkline":2311,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2313,"name":2314,"price":2315,"change":2316,"pct_change":2317,"is_up":2318,"sparkline":2319,"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",[2321,2328,2334],{"symbol":2322,"name":2323,"price":2324,"change":2325,"pct_change":2326,"is_up":11,"sparkline":2327,"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":2329,"name":2330,"price":2331,"change":2332,"pct_change":600,"is_up":11,"sparkline":2333,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2335,"name":2336,"price":2337,"change":2338,"pct_change":2339,"is_up":11,"sparkline":2340,"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",[2342,2346,2350,2354,2358,2362,2366,2370,2375,2379,2383],{"name":2343,"etf":2344,"change":943,"price":2345,"is_up":11},"Technology","XLK",199.81,{"name":2347,"etf":2348,"change":607,"price":2349,"is_up":11},"Financials","XLF",53.49,{"name":2351,"etf":2352,"change":70,"price":2353,"is_up":2318},"Healthcare","XLV",166.18,{"name":2355,"etf":2356,"change":2039,"price":2357,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2359,"etf":2360,"change":1469,"price":2361,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2363,"etf":2364,"change":449,"price":2365,"is_up":11},"Energy","XLE",62.95,{"name":2367,"etf":2368,"change":1105,"price":2369,"is_up":11},"Industrials","XLI",169.95,{"name":2371,"etf":2372,"change":2373,"price":2374,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2376,"etf":2377,"change":722,"price":2378,"is_up":11},"Real Estate","XLRE",40.81,{"name":2380,"etf":2381,"change":1480,"price":2382,"is_up":11},"Utilities","XLU",39.83,{"name":2384,"etf":2385,"change":1306,"price":2386,"is_up":11},"Comm Services","XLC",110.32,[2388,2392,2396,2400],{"ticker":2389,"name":2390,"price":2391,"change":1437,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2393,"name":2394,"price":2395,"change":600,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2397,"name":2398,"price":2399,"change":1629,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2401,"name":2402,"price":2403,"change":1365,"is_up":11},"IWM","iShares Russell 2000",281.52]