[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZLV":3,"homepage-market-summary":23,"stock-historical-PZLV":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PZLV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pzena U.S. Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.1903,29.9876,0.2027,0.68,16.6074,31.96,24.99,8967.618937744186,74.6,129,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},8968,1156822.842969,20.28,"2026-04-01",[176,179,185,193,201,209,215,221,227,232,241,249,258,267,274,283,292,300,310,318,326,335,342,350,357,364,373,381,388,396,403,413,421,428,435,443,449,458,465,472,481,489,499,508,516,524,532,538,549,558,567,576,585,594,602,611,619,628,637,645,654,661,667,673,680,684,690,697,705,710,715,721,729,738,743,748,753,759,764,770,776,782,787,792,796,800,805,809,812,816,820,825,828,833,837,841,847,852,856,860,865,870,875,881,887,892,898,906,912,918,925,930,936,941,945,950,957,961,965,971,976,983,989,996,1002,1009,1013,1018,1023],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},16,30.0471,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":106,"volume":182,"transactions":183,"vwap":184},"2026-10-02",-0.0512,23.6074,19,30.051,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",30.0388,0.1943,0.65,25.6074,17,30.0041,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",29.8445,-0.1614,-0.54,14.6074,15,29.9004,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",30.0059,-0.1745,-0.58,13.6074,14,29.9756,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":198,"transactions":199,"vwap":214},"2026-09-28",30.1804,-0.331,-1.08,30.2453,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":206,"transactions":207,"vwap":220},"2026-09-25",30.5114,0.4053,1.35,30.2777,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":198,"transactions":199,"vwap":226},"2026-09-24",30.1061,-0.2678,-0.88,30.2516,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":67,"volume":17,"transactions":191,"vwap":231},"2026-09-23",30.3739,-0.1572,30.4281,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",30.56,30.5311,0.0036,0.01,242.6074,33,30.5574,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":106,"volume":246,"transactions":247,"vwap":248},"2026-09-21",30.6099,30.5275,-0.0516,415.6074,25,30.6228,{"date":250,"open":251,"high":251,"low":234,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",30.59,30.5791,-0.2947,-0.95,623.6074,22,30.5697,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",30.98,30.8738,0.0466,0.15,116.575158,18,30.9725,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":183,"vwap":273},"2026-09-16",30.8272,-0.4489,-1.44,214.6074,31.1109,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",31.24,31.2761,-0.0607,-0.19,120.6074,20,31.2324,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",31.36,31.3368,0.0582,0.19,208.5074,26,31.343,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",31.2786,0.3795,1.23,42.6074,21,31.2201,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",30.95,30.85,30.8991,-0.0409,-0.13,876.6074,23,30.8752,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":298,"vwap":317},"2026-09-09",31.09,30.94,-0.2598,-0.83,538.6074,31.0361,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":256,"vwap":325},"2026-09-08",31.38,31.1998,-0.6727,-2.11,598.6074,31.3118,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":298,"vwap":334},"2026-09-04",31.89,31.94,31.8725,-0.0491,-0.15,229.6074,31.9046,{"date":336,"open":18,"high":18,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":265,"vwap":341},"2026-09-03",31.9216,0.2666,0.84,115.6074,31.9411,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":308,"vwap":349},"2026-09-02",31.7599,31.655,0.411,1.32,2274.6074,31.7547,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":247,"vwap":356},"2026-09-01",31.244,-0.1473,-0.47,187.6074,31.294,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":247,"vwap":363},"2026-08-31",31.3913,-0.0134,-0.04,82.6074,31.3155,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",31.4,31.4047,0.0008,0,405.6074,31,31.4676,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",31.4039,-0.016,-0.05,321.6474,83,31.485,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":191,"vwap":387},"2026-08-26",31.4199,0.096,0.31,31.6474,31.347,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":183,"vwap":395},"2026-08-25",31.34,31.3239,-0.0299,-0.1,1415.6474,31.3389,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":361,"volume":400,"transactions":401,"vwap":402},"2026-08-24",31.3538,-0.0129,52.6474,24,31.3424,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",31.2707,31.49,31.3667,0.3006,0.97,6584.4437,36,31.4497,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":239,"vwap":420},"2026-08-20",31.29,31.0661,-0.2172,-0.69,1717.4437,31.2885,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":131,"volume":426,"transactions":298,"vwap":427},"2026-08-19",31.63,31.2833,0.1444,8995.4437,31.6143,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":265,"vwap":434},"2026-08-18",31.1389,0.0631,0.2,21.4437,31.1974,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":290,"vwap":442},"2026-08-17",31.28,31.0758,-0.4625,-1.47,499.315811,31.2647,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":76,"volume":447,"transactions":308,"vwap":448},"2026-08-14",31.5383,0.0428,41.3478,31.4785,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",31.37,31.4955,0.3681,1.18,324.3168,35,31.284,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":298,"vwap":438},"2026-08-12",31.12,31.1274,0.0706,0.23,351.3168,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":265,"vwap":471},"2026-08-11",31.0568,-0.2335,-0.75,66.3168,31.1827,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":456,"vwap":480},"2026-08-10",31.21,31.39,31.2903,0.034,0.11,766.1798,31.3309,{"date":482,"open":371,"high":483,"low":371,"close":484,"change":485,"percent_change":82,"volume":486,"transactions":487,"vwap":488},"2026-08-07",31.32,31.2563,0.229,1509.7658,27,31.2849,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",31.05,31.1,31.0273,-0.0656,-0.21,1410.89545,49,31.0723,{"date":500,"open":501,"high":502,"low":260,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":456,"vwap":507},"2026-08-05",31.11,31.17,31.0929,-0.1956,-0.63,1613.3168,31.0879,{"date":509,"open":510,"high":420,"low":510,"close":420,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",30.74,0.3453,1.12,1446.7648,48,30.9559,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":308,"vwap":523},"2026-08-03",30.87,30.9432,0.4183,1.37,746.5198,30.8715,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":191,"vwap":531},"2026-07-31",30.47,30.5249,-0.1758,-0.57,517.2768,30.4703,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":245,"percent_change":106,"volume":536,"transactions":411,"vwap":537},"2026-07-30",30.455,30.7007,4486.4814,30.5567,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",30.835,30.84,30.6401,30.7523,-0.1434,-0.46,12010.353901,45,30.6804,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":281,"vwap":557},"2026-07-28",30.7393,30.8957,30.705,0.6588,2.18,1058.3864,30.7273,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":183,"vwap":566},"2026-07-27",30.25,30.27,30.2369,0.6234,2.11,617.0354,30.2486,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":247,"vwap":575},"2026-07-24",29.55,29.66,29.6135,0.4159,1.42,1355.2844,29.6159,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":487,"vwap":584},"2026-07-23",29.27,29.16,29.1976,-0.4389,-1.48,1284.0564,29.1871,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",29.87,29.6365,-0.1777,-0.6,1491.3864,34,29.7571,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":131,"volume":600,"transactions":487,"vwap":601},"2026-07-21",29.665,29.84,29.8142,0.1362,905.032,29.7353,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":281,"vwap":610},"2026-07-20",29.7,29.82,29.678,-0.1644,-0.55,839.032,29.7408,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":281,"vwap":618},"2026-07-17",29.915,29.8424,-0.0839,-0.28,595.409749,29.9233,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":247,"vwap":627},"2026-07-16",29.865,29.95,29.9263,0.4984,1.69,1434.314,29.8832,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":281,"vwap":636},"2026-07-15",29.28,29.5,29.4279,0.3293,1.13,647.0321,29.3247,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":298,"vwap":644},"2026-07-14",29.34,29.0986,-0.3569,-1.21,775.032,29.2946,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":512,"volume":652,"transactions":401,"vwap":653},"2026-07-13",29.45,29.47,29.43,29.4555,0.3255,942.649,29.4481,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",29.18,29.13,0.17,0.59,600,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":660,"transactions":9,"vwap":664},"2026-07-09",29,28.96,0.3,1.05,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":169,"transactions":9,"vwap":670},"2026-07-08",28.89,28.66,-0.59,-2.02,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",29.42,29.25,0.18,0.62,1200,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":146,"percent_change":76,"volume":660,"transactions":9,"vwap":683},"2026-07-06",28.97,29.07,{"date":685,"open":657,"high":657,"low":686,"close":687,"change":463,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-02",29.02,29.030001,0.8,3900,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":660,"transactions":9,"vwap":694},"2026-07-01",28.82,28.88,28.8,0.26,0.91,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",28.56,28.59,28.54,-0.09,-0.31,700,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":495,"volume":704,"transactions":9,"vwap":708},"2026-06-29",28.6,28.63,-0.06,{"date":711,"open":700,"high":712,"low":700,"close":712,"change":385,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-26",28.69,1.09,1300,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":131,"volume":714,"transactions":9,"vwap":719},"2026-06-25",28.58,28.61,28.38,0.13,{"date":722,"open":723,"high":724,"low":725,"close":723,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":723},"2026-06-24",28.25,28.29,28.16,0.1,0.36,2500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-23",28.17,28.32,28.14,28.15,0.06,0.21,21800,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":361,"volume":704,"transactions":9,"vwap":741},"2026-06-22",28.33,28.09,-0.01,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":702,"percent_change":747,"volume":660,"transactions":9,"vwap":746},"2026-06-18",28.23,28.1,-0.32,{"date":749,"open":750,"high":693,"low":751,"close":751,"change":529,"percent_change":752,"volume":679,"transactions":9,"vwap":751},"2026-06-17",28.83,28.19,-1.98,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":704,"transactions":9,"vwap":756},"2026-06-16",28.92,28.76,-0.14,-0.48,{"date":760,"open":579,"high":579,"low":761,"close":761,"change":237,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-15",28.9,0.03,1100,{"date":765,"open":766,"high":669,"low":766,"close":669,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":669},"2026-06-12",28.53,0.38,1.33,800,{"date":771,"open":733,"high":772,"low":733,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",28.51,0.43,1.53,2100,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":279,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-10",28.3,28.08,-0.67,500,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":83,"percent_change":786,"volume":781,"transactions":9,"vwap":785},"2026-06-09",28.42,28.27,0.78,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":146,"percent_change":76,"volume":763,"transactions":9,"vwap":791},"2026-06-08",28.059999,27.98,28.049999,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":332,"percent_change":795,"volume":781,"transactions":9,"vwap":794},"2026-06-05",28.01,-0.53,{"date":797,"open":798,"high":798,"low":725,"close":725,"change":799,"percent_change":768,"volume":660,"transactions":9,"vwap":725},"2026-06-04",28.2,0.37,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":332,"percent_change":197,"volume":769,"transactions":9,"vwap":804},"2026-06-03",27.7,27.88,27.79,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":369,"percent_change":369,"volume":781,"transactions":9,"vwap":808},"2026-06-02",28.07,27.94,{"date":810,"open":811,"high":808,"low":811,"close":808,"change":677,"percent_change":189,"volume":704,"transactions":9,"vwap":808},"2026-06-01",27.85,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":369,"percent_change":369,"volume":704,"transactions":9,"vwap":815},"2026-05-29",27.84,27.76,{"date":817,"open":818,"high":815,"low":818,"close":815,"change":76,"percent_change":90,"volume":819,"transactions":9,"vwap":815},"2026-05-28",27.69,300,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":369,"percent_change":369,"volume":824,"transactions":9,"vwap":823},"2026-05-27",27.92,27.62,200,{"date":826,"open":827,"high":823,"low":827,"close":823,"change":762,"percent_change":478,"volume":769,"transactions":9,"vwap":823},"2026-05-26",27.56,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":385,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-22",27.59,1.14,100,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":101,"percent_change":836,"volume":832,"transactions":9,"vwap":835},"2026-05-21",27.28,0.89,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":46,"percent_change":840,"volume":832,"transactions":9,"vwap":839},"2026-05-20",27.040001,1.85,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":832,"transactions":9,"vwap":844},"2026-05-19",26.77,26.55,-0.23,-0.86,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":832,"transactions":9,"vwap":849},"2026-05-18",26.78,0.33,1.25,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":495,"percent_change":855,"volume":832,"transactions":9,"vwap":854},"2026-05-15",26.45,-0.79,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":463,"percent_change":126,"volume":824,"transactions":9,"vwap":859},"2026-05-14",26.61,26.66,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":106,"percent_change":864,"volume":824,"transactions":9,"vwap":863},"2026-05-13",26.4,26.43,-0.64,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":75,"volume":819,"transactions":9,"vwap":868},"2026-05-12",26.44,26.6,0.09,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":819,"transactions":9,"vwap":872},"2026-05-11",26.51,-0.35,-1.3,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":53,"volume":880,"transactions":9,"vwap":878},"2026-05-08",26.8,26.86,0.12,2800,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":819,"transactions":9,"vwap":884},"2026-05-07",26.97,26.74,-0.11,-0.41,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":726,"percent_change":799,"volume":891,"transactions":9,"vwap":890},"2026-05-06",26.96,26.85,3600,{"date":893,"open":849,"high":894,"low":895,"close":895,"change":288,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-05",26.79,26.75,0.72,4100,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-04",26.58,26.59,26.56,-0.25,-0.93,3500,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":775,"transactions":9,"vwap":909},"2026-05-01",26.84,26.81,-0.24,-0.89,{"date":913,"open":914,"high":915,"low":889,"close":915,"change":773,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-30",26.98,27.049999,1.62,5700,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-29",26.57,26.62,0.02,0.08,8300,{"date":926,"open":927,"high":884,"low":868,"close":868,"change":702,"percent_change":928,"volume":929,"transactions":9,"vwap":868},"2026-04-28",26.7,-0.34,2600,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":735,"percent_change":463,"volume":935,"transactions":9,"vwap":933},"2026-04-27",26.67,26.69,26.65,3300,{"date":937,"open":859,"high":933,"low":921,"close":938,"change":757,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-24",26.63,-0.52,3700,{"date":942,"open":943,"high":943,"low":843,"close":843,"change":393,"percent_change":944,"volume":929,"transactions":9,"vwap":843},"2026-04-23",26.89,-0.37,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":757,"percent_change":939,"volume":935,"transactions":9,"vwap":949},"2026-04-22",27.15,27.16,26.87,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":905,"transactions":9,"vwap":954},"2026-04-21",27.22,27.23,27.01,-0.02,-0.07,{"date":958,"open":889,"high":959,"low":943,"close":959,"change":478,"percent_change":960,"volume":905,"transactions":9,"vwap":959},"2026-04-20",27.030001,0.41,{"date":962,"open":883,"high":914,"low":963,"close":963,"change":46,"percent_change":840,"volume":964,"transactions":9,"vwap":963},"2026-04-17",26.92,3000,{"date":966,"open":967,"high":968,"low":863,"close":863,"change":432,"percent_change":969,"volume":970,"transactions":9,"vwap":863},"2026-04-16",26.46,26.47,0.76,2000,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":762,"percent_change":478,"volume":929,"transactions":9,"vwap":975},"2026-04-15",26.26,26.27,26.23,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":885,"volume":982,"transactions":9,"vwap":980},"2026-04-14",26.29,26.3,26.2,-0.03,3800,{"date":984,"open":985,"high":975,"low":986,"close":975,"change":773,"percent_change":987,"volume":988,"transactions":9,"vwap":975},"2026-04-13",25.75,25.74,1.67,955100,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-10",26.049999,25.8,-0.26,-1,3100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":735,"percent_change":463,"volume":1001,"transactions":9,"vwap":1000},"2026-04-09",25.83,26.13,26.059999,2900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":290,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":290},"2026-04-08",26.07,25.99,0.75,2.97,4000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":237,"percent_change":146,"volume":970,"transactions":9,"vwap":1012},"2026-04-07",25.31,25.25,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":658,"percent_change":16,"volume":905,"transactions":9,"vwap":1016},"2026-04-06",25.15,25.24,25.13,{"date":1019,"open":1020,"high":1021,"low":19,"close":1021,"change":981,"percent_change":1022,"volume":775,"transactions":9,"vwap":1021},"2026-04-02",25.059999,25.07,-0.12,{"date":174,"open":1024,"high":1025,"low":1026,"close":1026,"change":709,"percent_change":910,"volume":1027,"transactions":9,"vwap":1026},25.16,25.27,25.1,2700]