[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNTH":3,"stock-historical-SNTH":30,"homepage-market-summary":2360},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNTH","2026-10-07",{"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},"MRP SynthEquity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2866,0.68576,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.99,30.03,30.035,29.82,30.075,-0.085,-0.28,25469.4938,34.95,25.75,59519.09234576095,46.1,399,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},24.1,51828,18917192.178786,23.25,"2025-04-25",[41,44,54,65,76,86,95,105,115,124,134,143,151,160,169,178,189,199,209,218,229,238,246,257,266,275,283,292,301,311,321,330,336,342,351,359,367,376,385,395,405,414,422,429,437,446,454,463,473,483,493,502,512,519,529,536,544,553,560,565,574,584,594,601,605,608,614,620,624,627,631,638,645,651,659,666,675,680,686,694,701,706,714,721,724,729,735,741,748,755,761,767,773,779,786,791,795,802,808,813,819,824,830,835,838,844,847,854,861,869,876,883,892,900,908,915,923,932,939,945,952,961,969,977,985,992,1000,1007,1012,1020,1027,1035,1044,1051,1057,1063,1068,1074,1081,1087,1093,1098,1105,1111,1116,1124,1130,1136,1144,1148,1155,1160,1168,1174,1181,1188,1194,1202,1208,1215,1220,1228,1232,1237,1242,1248,1256,1263,1270,1273,1278,1284,1293,1298,1306,1313,1320,1325,1330,1334,1340,1346,1353,1357,1362,1366,1373,1378,1383,1390,1398,1403,1408,1413,1417,1422,1425,1429,1435,1442,1448,1452,1456,1463,1468,1475,1482,1488,1494,1500,1507,1513,1518,1524,1528,1533,1539,1545,1550,1555,1562,1567,1576,1583,1590,1596,1603,1606,1611,1616,1623,1626,1632,1638,1644,1650,1655,1662,1669,1675,1680,1687,1692,1699,1706,1709,1716,1722,1730,1736,1742,1744,1747,1752,1759,1764,1770,1776,1780,1783,1789,1793,1799,1803,1808,1811,1815,1818,1821,1825,1833,1838,1846,1853,1860,1866,1870,1877,1883,1890,1894,1899,1904,1909,1916,1921,1925,1930,1936,1943,1947,1953,1959,1966,1970,1975,1981,1986,1993,1996,2001,2005,2009,2015,2022,2026,2030,2034,2038,2042,2047,2052,2057,2063,2069,2074,2078,2084,2090,2092,2096,2100,2106,2112,2118,2126,2131,2135,2142,2149,2154,2161,2167,2173,2178,2183,2189,2194,2199,2205,2211,2218,2223,2229,2236,2243,2249,2256,2260,2264,2269,2274,2278,2284,2290,2296,2303,2310,2317,2322,2328,2334,2341,2348,2354],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},183,29.9204,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",30.09,30.2,29.94,0.175,0.59,112982.2349,454,30.1439,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",29.76,30.01,29.69,29.9,0.19,0.64,51239.7009,340,29.8543,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",29.735,29.815,29.61,29.71,0.2257,0.77,31105.1073,178,29.6969,{"date":77,"open":78,"high":69,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",29.49,29.31,29.4843,-0.0157,-0.05,221366.567,167,29.4377,{"date":87,"open":88,"high":88,"low":78,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",29.74,29.5,-0.04,-0.14,40336.0458,333,29.6366,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",29.72,29.4201,29.54,-0.1581,-0.53,17663.0458,132,29.4968,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",29.95,29.6718,29.6981,-0.3119,-1.04,10811.0846,81,29.7918,{"date":116,"open":117,"high":57,"low":118,"close":57,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",29.93,29.78,0.13,0.44,32808.4123,194,29.935,{"date":125,"open":56,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-24",29.89,29.67,29.88,-0.01,-0.03,35608.3366,177,29.8451,{"date":135,"open":136,"high":136,"low":137,"close":126,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",30,29.775,-0.2285,-0.76,25205.3952,127,29.8923,{"date":144,"open":17,"high":145,"low":17,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":42,"vwap":150},"2026-09-22",30.23,30.1185,-0.0315,-0.1,106855.2373,30.1169,{"date":152,"open":126,"high":153,"low":126,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",30.1793,30.15,0.5325,1.8,24231.342334,117,30.0136,{"date":161,"open":162,"high":163,"low":89,"close":164,"change":165,"percent_change":60,"volume":166,"transactions":167,"vwap":168},"2026-09-18",29.553,29.66,29.6175,0.0575,8270.4908,80,29.5601,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":42,"vwap":177},"2026-09-17",29.75,29.48,29.56,0.18,0.61,70079.4292,29.5977,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",29.43,29.6,29.25,29.38,-0.08,-0.27,24155.5622,119,29.4946,{"date":190,"open":191,"high":78,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",29.415,29.36,29.46,-0.13,-0.44,8882.090306,82,29.4203,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",29.47,29.6699,29.59,-0.15,-0.5,63489.9581,96,29.5292,{"date":210,"open":211,"high":211,"low":212,"close":88,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",29.83,29.6901,0.2295,0.78,144509.4045,108,29.7194,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",29.4671,29.58,29.45,29.5105,-0.1895,-0.64,180251.9299,114,29.5648,{"date":230,"open":231,"high":231,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",29.77,29.7,-0.12,-0.4,25933.7924,109,29.6705,{"date":239,"open":240,"high":241,"low":240,"close":20,"change":91,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-08",29.7343,29.8754,-0.47,20211.6167,94,29.8083,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",29.8401,29.97,29.8182,29.96,-0.19,-0.63,382922.4966,144,29.8909,{"date":258,"open":107,"high":259,"low":260,"close":154,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",30.17,29.9024,0.38,1.28,20592.1576,134,30.1022,{"date":267,"open":97,"high":268,"low":269,"close":231,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",30.1198,29.7182,0.0016,0.01,43080.6926,185,29.8466,{"date":276,"open":277,"high":277,"low":58,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":19},"2026-09-01",31.395,29.7684,-0.2516,-0.84,9872.0422,89,{"date":284,"open":57,"high":285,"low":286,"close":287,"change":91,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",30.04,29.86,30.02,-0.46,18184.4051,101,29.9814,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":91,"percent_change":288,"volume":298,"transactions":299,"vwap":300},"2026-08-28",30.225,30.4085,30.0904,30.16,33747.772825,105,30.2021,{"date":302,"open":47,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",30.31,30.105,30.3,0.2363,0.79,43691.4263,184,30.1893,{"date":312,"open":313,"high":314,"low":57,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",30.08,30.12,30.0637,-0.0663,-0.22,27265.5255,85,30.0622,{"date":322,"open":46,"high":154,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",29.98,30.13,0.07,0.23,118695.3933,219,30.0542,{"date":331,"open":117,"high":313,"low":117,"close":332,"change":333,"percent_change":325,"volume":334,"transactions":290,"vwap":335},"2026-08-24",30.06,0.02,21664.4874,30.0043,{"date":337,"open":47,"high":338,"low":285,"close":285,"change":129,"percent_change":130,"volume":339,"transactions":340,"vwap":341},"2026-08-21",30.32,45987.8552,332,30.1226,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":74,"vwap":350},"2026-08-20",30.25,29.9601,30.05,-0.2,-0.66,30652.6276,30.1172,{"date":352,"open":353,"high":353,"low":145,"close":344,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",30.42,-0.02,-0.07,48309.6276,200,30.3344,{"date":360,"open":361,"high":25,"low":361,"close":362,"change":252,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",28.9501,30.27,-0.62,49592.78159,395,30.3725,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":317,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",30.71,30.44,30.46,-0.72,45960.422817,368,30.5608,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":184,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-14",30.85,30.58,30.68,-0.26,90797.729,490,30.6761,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":307,"volume":392,"transactions":393,"vwap":394},"2026-08-13",30.62,30.8199,30.6067,30.76,0.24,12738.729,142,30.7069,{"date":396,"open":397,"high":398,"low":353,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",30.49,30.6361,30.52,0.05,0.16,32135.729,136,30.4831,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":194,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",30.66,30.37,30.47,-0.42,36382.729,284,30.5083,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":273,"vwap":421},"2026-08-10",30.43,30.63,30.6,0,46634.2777,30.5515,{"date":423,"open":397,"high":418,"low":424,"close":418,"change":60,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",30.3701,0.62,28757.5451,157,30.4917,{"date":430,"open":399,"high":431,"low":303,"close":432,"change":347,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",30.53,30.41,-0.65,121396.8791,98,30.3637,{"date":438,"open":439,"high":440,"low":441,"close":439,"change":271,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",30.61,30.89,30.451,0.03,57848.8791,259,30.5931,{"date":447,"open":59,"high":448,"low":59,"close":418,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",30.64,0.7602,2.55,12377.715648,146,30.3567,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":255,"vwap":462},"2026-08-03",29.34,29.92,29.8398,0.4698,1.6,30739.6511,29.823,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",29.04,29.4,29.37,0.15,0.51,155991.1581,350,29.2221,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",28.89,29.29,29.22,0.34,1.18,136445.4123,292,29.1388,{"date":484,"open":485,"high":182,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",29.18,28.81,28.88,-0.325,-1.11,36800.033466,272,29.0306,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":468,"volume":499,"transactions":500,"vwap":501},"2026-07-28",29.27,29.0001,29.205,0.045,228017.4123,123,29.1485,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",29.325,29.0401,29.16,-0.06,-0.21,28937.4123,168,29.0953,{"date":513,"open":514,"high":192,"low":514,"close":477,"change":515,"percent_change":516,"volume":517,"transactions":197,"vwap":518},"2026-07-24",29.06,-0.11,-0.38,16576.1813,29.1816,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",29.265,29.33,29.0601,-0.29,-0.98,118264.4123,550,29.1967,{"date":530,"open":531,"high":58,"low":531,"close":532,"change":271,"percent_change":442,"volume":533,"transactions":534,"vwap":535},"2026-07-22",29.51,29.62,18137.4123,156,29.6223,{"date":537,"open":538,"high":163,"low":222,"close":69,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-21",29.53,0.278,0.95,132112.0033,164,29.5319,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":242,"volume":551,"transactions":141,"vwap":552},"2026-07-20",29.4722,29.6199,29.28,29.332,-0.138,9293.4123,29.3969,{"date":554,"open":522,"high":555,"low":522,"close":201,"change":556,"percent_change":111,"volume":557,"transactions":558,"vwap":559},"2026-07-17",29.7399,-0.31,51820.4123,300,29.4954,{"date":561,"open":126,"high":17,"low":58,"close":118,"change":204,"percent_change":205,"volume":562,"transactions":563,"vwap":564},"2026-07-16",63112.8237,285,29.9112,{"date":566,"open":567,"high":303,"low":568,"close":117,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-15",29.821,29.7467,0.08,0.27,51450.4123,294,29.8692,{"date":575,"open":576,"high":577,"low":58,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",29.81,30.7,29.85,0.06,0.2,166209.4123,256,29.8405,{"date":585,"open":128,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",29.915,29.6701,29.79,-0.24,-0.8,36628.4123,393,29.833,{"date":595,"open":578,"high":596,"low":597,"close":598,"change":468,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-10",30.059999,29.73,30.030001,0.5,76700,{"date":602,"open":538,"high":117,"low":89,"close":128,"change":603,"percent_change":540,"volume":604,"transactions":9,"vwap":128},"2026-07-09",0.28,92800,{"date":606,"open":69,"high":69,"low":476,"close":181,"change":194,"percent_change":195,"volume":607,"transactions":9,"vwap":181},"2026-07-08",100300,{"date":609,"open":610,"high":611,"low":612,"close":597,"change":194,"percent_change":195,"volume":613,"transactions":9,"vwap":597},"2026-07-07",29.8,29.91,29.55,48700,{"date":615,"open":97,"high":616,"low":70,"close":286,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":286},"2026-07-06",29.87,0.25,0.84,38700,{"date":621,"open":211,"high":249,"low":622,"close":69,"change":507,"percent_change":347,"volume":623,"transactions":9,"vwap":69},"2026-07-02",29.412,59300,{"date":625,"open":70,"high":610,"low":173,"close":127,"change":507,"percent_change":347,"volume":626,"transactions":9,"vwap":127},"2026-07-01",84000,{"date":628,"open":173,"high":56,"low":466,"close":597,"change":391,"percent_change":629,"volume":630,"transactions":9,"vwap":597},"2026-06-30",0.81,782200,{"date":632,"open":192,"high":633,"low":634,"close":78,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":78},"2026-06-29",29.578,29.14,0.49,1.69,31900,{"date":639,"open":640,"high":193,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-26",29.17,29,-0.371,-1.26,189100,{"date":646,"open":163,"high":163,"low":647,"close":648,"change":649,"percent_change":354,"volume":650,"transactions":9,"vwap":648},"2026-06-25",29.3,29.371,-0.005,822700,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":205,"volume":658,"transactions":9,"vwap":656},"2026-06-24",29.39,29.65,29.315,29.376,-0.148,303200,{"date":660,"open":532,"high":661,"low":193,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-23",29.668,29.524,-0.866,-2.85,35400,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",30.22,32.7,29.01,30.39,0.33,1.1,52500,{"date":676,"open":457,"high":596,"low":677,"close":596,"change":478,"percent_change":678,"volume":679,"transactions":9,"vwap":596},"2026-06-18",29.865,1.14,47700,{"date":681,"open":323,"high":682,"low":127,"close":97,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":97},"2026-06-17",30.14,-0.351,-1.17,124200,{"date":687,"open":688,"high":303,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-16",30.29,30.07,30.070999,-0.146,-0.48,51000,{"date":695,"open":688,"high":671,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-15",30.21,30.217,0.454,1.53,75700,{"date":702,"open":97,"high":616,"low":221,"close":703,"change":704,"percent_change":603,"volume":705,"transactions":9,"vwap":703},"2026-06-12",29.763,0.083,35600,{"date":707,"open":708,"high":597,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-11",29.305,29.26,29.68,0.36,1.23,29700,{"date":715,"open":716,"high":97,"low":709,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-10",29.44,29.32,-0.35,-1.18,45600,{"date":722,"open":611,"high":249,"low":476,"close":127,"change":355,"percent_change":589,"volume":723,"transactions":9,"vwap":127},"2026-06-09",35300,{"date":725,"open":578,"high":611,"low":726,"close":88,"change":727,"percent_change":90,"volume":728,"transactions":9,"vwap":88},"2026-06-08",29.715,-0.012,10400,{"date":730,"open":344,"high":344,"low":232,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-05",29.752,-0.778,-2.55,38100,{"date":736,"open":737,"high":738,"low":145,"close":431,"change":739,"percent_change":120,"volume":740,"transactions":9,"vwap":431},"2026-06-04",30.34,30.56,0.134,32300,{"date":742,"open":743,"high":743,"low":688,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-03",30.67,30.396,-0.214,-0.7,51400,{"date":749,"open":750,"high":751,"low":371,"close":439,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":439},"2026-06-02",30.51,30.65,0.087,0.29,59500,{"date":756,"open":757,"high":758,"low":408,"close":759,"change":704,"percent_change":570,"volume":760,"transactions":9,"vwap":759},"2026-06-01",32.099998,32.44,30.523,48200,{"date":762,"open":763,"high":763,"low":338,"close":370,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":370},"2026-05-29",30.59,0.038,0.12,49600,{"date":768,"open":249,"high":769,"low":249,"close":770,"change":771,"percent_change":50,"volume":772,"transactions":9,"vwap":770},"2026-05-28",30.445,30.402,0.178,30500,{"date":774,"open":775,"high":775,"low":314,"close":776,"change":777,"percent_change":579,"volume":778,"transactions":9,"vwap":776},"2026-05-27",30.28,30.224,0.019,29100,{"date":780,"open":781,"high":338,"low":782,"close":783,"change":49,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-26",30.155,30.101,30.205,0.58,25400,{"date":787,"open":324,"high":788,"low":251,"close":598,"change":765,"percent_change":789,"volume":790,"transactions":9,"vwap":598},"2026-05-22",30.26,0.4,29500,{"date":792,"open":70,"high":48,"low":232,"close":611,"change":793,"percent_change":326,"volume":794,"transactions":9,"vwap":611},"2026-05-21",0.069,19600,{"date":796,"open":58,"high":117,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-20",29.64,29.841,0.298,1.01,134300,{"date":803,"open":70,"high":597,"low":78,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-19",29.543,-0.247,-0.83,40500,{"date":809,"open":136,"high":136,"low":173,"close":588,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":588},"2026-05-18",-0.09,-0.3,22800,{"date":814,"open":324,"high":409,"low":815,"close":128,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":128},"2026-05-15",29.875,-0.402,-1.33,14800,{"date":820,"open":297,"high":353,"low":314,"close":821,"change":822,"percent_change":823,"volume":600,"transactions":9,"vwap":821},"2026-05-14",30.282,0.202,0.67,{"date":825,"open":118,"high":826,"low":58,"close":313,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":313},"2026-05-13",30.1,0.21,0.7,25000,{"date":831,"open":118,"high":616,"low":832,"close":616,"change":82,"percent_change":833,"volume":834,"transactions":9,"vwap":616},"2026-05-12",29.52,-0.17,85800,{"date":836,"open":221,"high":117,"low":221,"close":457,"change":401,"percent_change":837,"volume":665,"transactions":9,"vwap":457},"2026-05-11",0.54,{"date":839,"open":231,"high":840,"low":841,"close":56,"change":842,"percent_change":479,"volume":843,"transactions":9,"vwap":56},"2026-05-08",32.24,29.059999,0.348,42800,{"date":845,"open":653,"high":127,"low":522,"close":622,"change":657,"percent_change":205,"volume":846,"transactions":9,"vwap":622},"2026-05-07",45100,{"date":848,"open":849,"high":850,"low":851,"close":173,"change":852,"percent_change":699,"volume":853,"transactions":9,"vwap":173},"2026-05-06",29.253,30.55,29.12,0.445,80800,{"date":855,"open":856,"high":857,"low":670,"close":858,"change":859,"percent_change":214,"volume":860,"transactions":9,"vwap":858},"2026-05-05",29.08,29.2,29.115,0.225,25100,{"date":862,"open":863,"high":864,"low":865,"close":475,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":475},"2026-05-04",28.98,29.02,28.83,-0.105,-0.36,58800,{"date":870,"open":863,"high":851,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-01",28.95,28.995,0.075,0.26,27700,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":789,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-30",28.49,28.97,28.92,1.4,89500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-29",28.55,28.62,28.4,28.52,-0.107,-0.37,20600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":205,"volume":899,"transactions":9,"vwap":897},"2026-04-28",28.68,28.7,28.48,28.627,-0.143,56100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":174,"volume":907,"transactions":9,"vwap":905},"2026-04-27",28.72,28.82,28.682,28.77,0.051,14200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":570,"percent_change":540,"volume":914,"transactions":9,"vwap":913},"2026-04-24",28.565,28.78,28.51,28.719,15000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":288,"volume":922,"transactions":9,"vwap":920},"2026-04-23",28.6,28.64,28.25,28.449,-0.131,17400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-22",28.59,28.63,28.47,28.58,0.291,1.03,21500,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":280,"volume":938,"transactions":9,"vwap":936},"2026-04-21",28.57,28.61,28.289,-0.241,91400,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":148,"volume":899,"transactions":9,"vwap":943},"2026-04-20",28.54,28.394,28.53,-0.028,{"date":946,"open":887,"high":947,"low":887,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-17",28.675,28.558,0.337,1.19,25800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-16",28.11,28.27,28.1,28.221,0.156,0.56,48900,{"date":962,"open":963,"high":956,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-15",27.83,27.79,28.065001,0.352,1.27,41500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-14",27.46,27.73,27.713,0.431,1.58,11200,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-04-13",27.07,27.282,26.398,0.237,0.88,19900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":333,"volume":991,"transactions":9,"vwap":989},"2026-04-10",27.24,27.0049992,27.045,0.005,57900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":765,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-09",26.95,27.16,26.885,27.040001,0.45,44400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":789,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-08",27.02,26.82,26.92,1.51,13300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":325,"percent_change":874,"volume":829,"transactions":9,"vwap":1010},"2026-04-07",26.3,26.52,26.243,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":672,"volume":1019,"transactions":9,"vwap":1017},"2026-04-06",26.41,26.48,26.33,26.45,0.086,10100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":507,"volume":1026,"transactions":9,"vwap":1024},"2026-04-02",26.08,26.435,26.364,-0.016,21300,{"date":1028,"open":1015,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-01",26.49,26.35,26.38,0.14,0.53,15500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-31",26.09,26.6,25.95,26.24,0.43,1.67,42500,{"date":1045,"open":1046,"high":1047,"low":26,"close":1048,"change":252,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-30",25.875,26,25.81,-0.73,20100,{"date":1052,"open":1053,"high":1054,"low":1047,"close":1047,"change":381,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-03-27",26.19,26.2,-0.99,17300,{"date":1058,"open":1017,"high":1059,"low":1060,"close":1060,"change":867,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-26",26.47,26.26,-1.35,12900,{"date":1064,"open":1065,"high":1065,"low":1038,"close":1066,"change":1032,"percent_change":1033,"volume":1067,"transactions":9,"vwap":1066},"2026-03-25",26.76,26.62,10200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1015,"change":515,"percent_change":1073,"volume":637,"transactions":9,"vwap":1015},"2026-03-24",26.542,26.65,26.44,-0.41,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":569,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-23",26.72,26.755,26.59,0.3,24200,{"date":1082,"open":1083,"high":1084,"low":1031,"close":1085,"change":204,"percent_change":1086,"volume":1056,"transactions":9,"vwap":1085},"2026-03-20",26.535,26.56,26.51,-0.56,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":507,"percent_change":317,"volume":728,"transactions":9,"vwap":1092},"2026-03-19",26.67,26.725,26.571,26.66,{"date":1094,"open":1004,"high":1095,"low":1076,"close":1076,"change":381,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1076},"2026-03-18",27,-0.96,11500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":271,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-17",27.030001,27.17,26.98,0.04,16500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":468,"percent_change":959,"volume":1110,"transactions":9,"vwap":1109},"2026-03-16",26.84,27.154,26.97,29900,{"date":1112,"open":1113,"high":1114,"low":1003,"close":1003,"change":252,"percent_change":746,"volume":1115,"transactions":9,"vwap":1003},"2026-03-13",27.12,27.14,74200,{"date":1117,"open":1118,"high":1119,"low":1095,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-12",27.075001,27.134,27.01,-0.33,-1.21,10700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":419,"percent_change":419,"volume":1129,"transactions":9,"vwap":1128},"2026-03-11",27.53,27.18,27.34,35100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1128,"change":333,"percent_change":325,"volume":1135,"transactions":9,"vwap":1128},"2026-03-10",27.275,27.431,27.26,15900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":442,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-09",27.025,28.145,26.96,27.32,0.11,8500,{"date":1145,"open":1127,"high":1146,"low":1102,"close":1147,"change":515,"percent_change":234,"volume":1026,"transactions":9,"vwap":1147},"2026-03-06",27.311,27.29,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1150,"change":1153,"percent_change":253,"volume":1154,"transactions":9,"vwap":1150},"2026-03-05",27.4,27.51,27.25,-0.175,30900,{"date":1156,"open":1152,"high":1157,"low":1152,"close":1158,"change":859,"percent_change":1159,"volume":922,"transactions":9,"vwap":1158},"2026-03-04",27.63,27.575,0.82,{"date":1161,"open":1141,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-03",27.606,27.112,27.35,-0.34,-1.23,71100,{"date":1169,"open":1170,"high":972,"low":1171,"close":1172,"change":1103,"percent_change":1032,"volume":1173,"transactions":9,"vwap":1172},"2026-03-02",27.49,27.41,27.69,29200,{"date":1175,"open":1126,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-02-27",27.65,27.481,-0.109,-0.39,31800,{"date":1182,"open":1183,"high":964,"low":1126,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-26",27.785,27.759,-0.171,-0.61,29400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":753,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-25",27.77,27.93,1.05,20000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":711,"volume":1201,"transactions":9,"vwap":1199},"2026-02-24",27.58,27.71,27.55,27.64,0.1,33200,{"date":1203,"open":1204,"high":1205,"low":1171,"close":1206,"change":347,"percent_change":372,"volume":1207,"transactions":9,"vwap":1206},"2026-02-23",27.705,27.765,27.54,82000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":827,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-20",27.62,27.76,27.74,0.76,6600,{"date":1216,"open":1172,"high":1172,"low":1217,"close":1126,"change":91,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1126},"2026-02-19",27.47,-0.51,38300,{"date":1221,"open":1222,"high":1223,"low":1198,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-18",27.57,27.815,27.67,0.085,0.31,86700,{"date":1229,"open":1134,"high":1230,"low":1134,"close":1231,"change":649,"percent_change":354,"volume":807,"transactions":9,"vwap":1231},"2026-02-17",28.185,27.585,{"date":1233,"open":1199,"high":1172,"low":1234,"close":1235,"change":148,"percent_change":867,"volume":1236,"transactions":9,"vwap":1235},"2026-02-13",27.48,27.59,67800,{"date":1238,"open":1239,"high":1240,"low":1222,"close":1172,"change":524,"percent_change":111,"volume":1241,"transactions":9,"vwap":1172},"2026-02-12",27.99,28.040001,102200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":419,"percent_change":419,"volume":1247,"transactions":9,"vwap":1246},"2026-02-11",28.049999,27.86,27.98,21600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1246,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-02-10",28.09,28.14,27.96,-0.071,-0.25,122100,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":789,"volume":1262,"transactions":9,"vwap":1260},"2026-02-09",27.81,28.12,28.051001,0.111,141500,{"date":1264,"open":1126,"high":1252,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-06",27.5,27.94,0.47,1.71,23600,{"date":1271,"open":1206,"high":1206,"low":1152,"close":1217,"change":524,"percent_change":111,"volume":1272,"transactions":9,"vwap":1217},"2026-02-05",14100,{"date":1274,"open":1275,"high":1276,"low":1199,"close":1211,"change":130,"percent_change":515,"volume":1277,"transactions":9,"vwap":1211},"2026-02-04",27.855,27.92,21200,{"date":1279,"open":1280,"high":1280,"low":1199,"close":964,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":964},"2026-02-03",28.22,-0.337,-1.2,41000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-02",28.08,28.23,28.059999,28.127,0.167,0.6,20200,{"date":1294,"open":1295,"high":1286,"low":1245,"close":1252,"change":1296,"percent_change":372,"volume":1297,"transactions":9,"vwap":1252},"2026-01-30",28.025,-0.203,22000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":148,"volume":1305,"transactions":9,"vwap":1303},"2026-01-29",28,28.18,27.715,28.163,-0.027,68300,{"date":1307,"open":1308,"high":1309,"low":956,"close":1310,"change":1311,"percent_change":810,"volume":1312,"transactions":9,"vwap":1310},"2026-01-28",28.31,28.319,28.19,-0.025,26100,{"date":1314,"open":1259,"high":1315,"low":1250,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-27",28.24,28.215,0.155,0.55,39900,{"date":1321,"open":1266,"high":956,"low":1322,"close":1288,"change":1079,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1288},"2026-01-26",27.905,1.08,47600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1211,"change":148,"percent_change":867,"volume":1329,"transactions":9,"vwap":1211},"2026-01-23",27.68,27.875,24900,{"date":1331,"open":963,"high":1276,"low":1184,"close":1245,"change":60,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1245},"2026-01-22",0.69,16300,{"date":1335,"open":1234,"high":1336,"low":1337,"close":1224,"change":570,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1224},"2026-01-21",27.82,27.42,0.99,31100,{"date":1341,"open":1170,"high":1342,"low":1141,"close":1150,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1150},"2026-01-20",27.66,-0.623,-2.22,39000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":326,"volume":846,"transactions":9,"vwap":1351},"2026-01-16",28.02,28.28,27.97,28.023001,0.063,{"date":1354,"open":1355,"high":1315,"low":1252,"close":1252,"change":130,"percent_change":515,"volume":1356,"transactions":9,"vwap":1252},"2026-01-15",28.125,19200,{"date":1358,"open":1288,"high":1288,"low":1359,"close":1239,"change":252,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1239},"2026-01-14",27.761,-0.67,202600,{"date":1363,"open":1364,"high":1301,"low":1348,"close":1301,"change":271,"percent_change":1103,"volume":1365,"transactions":9,"vwap":1301},"2026-01-13",28.15,186100,{"date":1367,"open":1286,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":82,"volume":1372,"transactions":9,"vwap":1370},"2026-01-12",28.26,28.041,28.17,-0.015,13800,{"date":1374,"open":1375,"high":1287,"low":1375,"close":1230,"change":859,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1230},"2026-01-09",27.88,0.8,33400,{"date":1379,"open":1252,"high":1288,"low":1380,"close":1252,"change":1381,"percent_change":-6,"volume":1382,"transactions":9,"vwap":1252},"2026-01-08",27.87,-0.001,232900,{"date":1384,"open":1259,"high":1301,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-07",27.9,27.961,-0.159,-0.57,40100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1259,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1259},"2026-01-06",27.901,28.21,27.864,0.37,1.33,55000,{"date":1399,"open":1400,"high":1276,"low":1197,"close":1401,"change":765,"percent_change":1041,"volume":1402,"transactions":9,"vwap":1401},"2026-01-05",27.8,27.75,10000,{"date":1404,"open":1405,"high":1328,"low":1406,"close":1157,"change":507,"percent_change":317,"volume":1407,"transactions":9,"vwap":1157},"2026-01-02",27.645,27.44,29800,{"date":1409,"open":1375,"high":1375,"low":1410,"close":1172,"change":508,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1172},"2025-12-31",27.61,-0.75,40400,{"date":1414,"open":1415,"high":1276,"low":1211,"close":1385,"change":129,"percent_change":90,"volume":1416,"transactions":9,"vwap":1385},"2025-12-30",27.816,33100,{"date":1418,"open":1191,"high":1191,"low":1419,"close":1420,"change":194,"percent_change":288,"volume":1421,"transactions":9,"vwap":1420},"2025-12-29",27.72,27.91,28700,{"date":1423,"open":1288,"high":1230,"low":1420,"close":1240,"change":148,"percent_change":867,"volume":1424,"transactions":9,"vwap":1240},"2025-12-26",121100,{"date":1426,"open":1191,"high":1364,"low":1322,"close":1251,"change":1427,"percent_change":175,"volume":1428,"transactions":9,"vwap":1251},"2025-12-24",0.17,90900,{"date":1430,"open":1431,"high":1350,"low":1224,"close":1350,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1350},"2025-12-23",27.78,-2.963,-9.58,40800,{"date":1436,"open":1437,"high":1438,"low":390,"close":1439,"change":1440,"percent_change":1318,"volume":1441,"transactions":9,"vwap":1439},"2025-12-22",30.8,30.945,30.933,0.168,20400,{"date":1443,"open":370,"high":1444,"low":370,"close":1445,"change":1446,"percent_change":1267,"volume":1447,"transactions":9,"vwap":1445},"2025-12-19",30.79,30.765,0.145,42000,{"date":1449,"open":751,"high":369,"low":397,"close":387,"change":672,"percent_change":1450,"volume":1451,"transactions":9,"vwap":387},"2025-12-18",1.09,8300,{"date":1453,"open":448,"high":577,"low":362,"close":688,"change":195,"percent_change":1454,"volume":1455,"transactions":9,"vwap":688},"2025-12-17",-1.43,18600,{"date":1457,"open":1437,"high":1437,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-16",30.48,30.73,-0.16,-0.52,28400,{"date":1464,"open":378,"high":1465,"low":1466,"close":440,"change":184,"percent_change":381,"volume":1467,"transactions":9,"vwap":440},"2025-12-15",30.98,30.78,27200,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1461,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-12",31.329,30.805,30.97,-1.65,31400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":753,"volume":1481,"transactions":9,"vwap":1478},"2025-12-11",31.21,31.49,31.12,0.09,39100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":391,"percent_change":72,"volume":1441,"transactions":9,"vwap":1487},"2025-12-10",31.15,31.455,31.040001,31.4,{"date":1489,"open":1490,"high":1491,"low":1484,"close":1492,"change":82,"percent_change":1460,"volume":1493,"transactions":9,"vwap":1492},"2025-12-09",31.2,31.26,31.16,41700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1477,"change":148,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1477},"2025-12-08",31.24,31.01,-0.32,48500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":333,"percent_change":579,"volume":1506,"transactions":9,"vwap":1505},"2025-12-05",31.39,31.41,30.855,31.31,53200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":400,"percent_change":401,"volume":1512,"transactions":9,"vwap":1510},"2025-12-04",31.17,31.29,31.1,24000,{"date":1514,"open":1477,"high":1510,"low":1515,"close":1496,"change":1516,"percent_change":1517,"volume":1297,"transactions":9,"vwap":1496},"2025-12-03",31.094999,0.148,0.48,{"date":1519,"open":1520,"high":1520,"low":1465,"close":1521,"change":1522,"percent_change":1427,"volume":1523,"transactions":9,"vwap":1521},"2025-12-02",31.25,31.091999,0.052,103200,{"date":1525,"open":1497,"high":1509,"low":1526,"close":1486,"change":185,"percent_change":1527,"volume":1305,"transactions":9,"vwap":1486},"2025-12-01",30.99,-0.86,{"date":1529,"open":1530,"high":1505,"low":1530,"close":1505,"change":325,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1505},"2025-11-28",31.101,0.22,40600,{"date":1534,"open":1535,"high":1505,"low":1536,"close":1496,"change":711,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1496},"2025-11-26",30.935,30.9,1.17,153800,{"date":1540,"open":1541,"high":1542,"low":432,"close":1542,"change":261,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-25",30.5,30.88,1.25,16400,{"date":1546,"open":409,"high":751,"low":1547,"close":1541,"change":617,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1541},"2025-11-24",30.393,0.83,13400,{"date":1551,"open":1552,"high":432,"low":1553,"close":344,"change":617,"percent_change":1548,"volume":1554,"transactions":9,"vwap":344},"2025-11-21",30.051001,29.949,26900,{"date":1556,"open":1557,"high":1558,"low":136,"close":136,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":136},"2025-11-20",30.83,30.875,-0.49,-1.61,7400,{"date":1563,"open":409,"high":399,"low":1564,"close":397,"change":1565,"percent_change":1376,"volume":1566,"transactions":9,"vwap":397},"2025-11-19",30.226,0.243,18000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-18",30.309,30.479,30.232,30.247,-0.333,-1.09,22900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":379,"change":811,"percent_change":1581,"volume":1582,"transactions":9,"vwap":379},"2025-11-17",30.84,30.92,30.4,-0.97,7500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1542,"change":91,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1542},"2025-11-14",30.74,31.059999,30.634,-0.45,11400,{"date":1591,"open":1592,"high":1592,"low":1557,"close":1593,"change":101,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",31.43,31.02,-1.68,397900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":401,"percent_change":469,"volume":1602,"transactions":9,"vwap":1601},"2025-11-12",31.523,31.585,31.42,31.55,7700,{"date":1604,"open":1487,"high":1605,"low":1509,"close":1502,"change":569,"percent_change":874,"volume":1372,"transactions":9,"vwap":1502},"2025-11-11",31.493,{"date":1607,"open":1608,"high":1487,"low":1609,"close":1505,"change":469,"percent_change":1610,"volume":1566,"transactions":9,"vwap":1505},"2025-11-10",31.18,31.129,1.66,{"date":1612,"open":1541,"high":1437,"low":1613,"close":1437,"change":1614,"percent_change":1460,"volume":1615,"transactions":9,"vwap":1437},"2025-11-07",30.276,-0.049,19100,{"date":1617,"open":1618,"high":1618,"low":390,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-06",31.098,30.849,-0.361,-1.16,49100,{"date":1624,"open":1625,"high":1502,"low":1497,"close":1477,"change":400,"percent_change":401,"volume":1372,"transactions":9,"vwap":1477},"2025-11-05",31.22,{"date":1627,"open":1628,"high":1502,"low":1629,"close":1492,"change":288,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1492},"2025-11-04",31.11,30.75,-1.45,215300,{"date":1633,"open":1634,"high":1635,"low":1478,"close":1636,"change":333,"percent_change":579,"volume":1637,"transactions":9,"vwap":1636},"2025-11-03",31.51,31.65,31.62,47300,{"date":1639,"open":1601,"high":1640,"low":1592,"close":1641,"change":174,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-31",31.66,31.6,0.57,16000,{"date":1645,"open":1646,"high":1635,"low":1647,"close":1600,"change":1648,"percent_change":1574,"volume":1649,"transactions":9,"vwap":1600},"2025-10-30",31.54,31.398,-0.345,20700,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":727,"percent_change":90,"volume":1173,"transactions":9,"vwap":1654},"2025-10-29",32.049999,31.7,31.765,{"date":1656,"open":1641,"high":1657,"low":1634,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-28",33.33,31.777,0.227,0.72,58000,{"date":1663,"open":1664,"high":1601,"low":1665,"close":1601,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1601},"2025-10-27",31.44,31.27,0.575,1.86,22700,{"date":1670,"open":440,"high":1671,"low":1542,"close":1672,"change":1673,"percent_change":1338,"volume":1674,"transactions":9,"vwap":1672},"2025-10-24",31.82,30.975,0.305,345600,{"date":1676,"open":1677,"high":1678,"low":1458,"close":743,"change":827,"percent_change":1332,"volume":1679,"transactions":9,"vwap":743},"2025-10-23",30.535,30.72,38900,{"date":1681,"open":1678,"high":1682,"low":1683,"close":371,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":371},"2025-10-22",30.77,30.24,-0.18,-0.59,62700,{"date":1688,"open":369,"high":390,"low":1689,"close":448,"change":1690,"percent_change":833,"volume":1691,"transactions":9,"vwap":448},"2025-10-21",30.578,-0.053,43500,{"date":1693,"open":1694,"high":369,"low":1695,"close":1696,"change":842,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-20",30.54,30.495,30.693,1.15,32200,{"date":1700,"open":775,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":765,"volume":1705,"transactions":9,"vwap":1703},"2025-10-17",30.435,30.097,30.345,0.035,298100,{"date":1707,"open":379,"high":407,"low":596,"close":303,"change":91,"percent_change":288,"volume":1708,"transactions":9,"vwap":303},"2025-10-16",73000,{"date":1710,"open":1711,"high":1712,"low":297,"close":1713,"change":570,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-15",30.411,30.69,30.45,0.89,33000,{"date":1717,"open":1718,"high":371,"low":1718,"close":1719,"change":1720,"percent_change":1254,"volume":1721,"transactions":9,"vwap":1719},"2025-10-14",30.040001,30.18,-0.076,89000,{"date":1723,"open":1724,"high":1725,"low":689,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-13",30.235,30.33,30.256,0.386,1.29,28000,{"date":1731,"open":1732,"high":1732,"low":231,"close":616,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":616},"2025-10-10",30.93,-0.817,-2.66,9700,{"date":1737,"open":1738,"high":1557,"low":448,"close":1739,"change":1740,"percent_change":1741,"volume":1312,"transactions":9,"vwap":1739},"2025-10-09",30.82,30.687,-0.133,-0.43,{"date":1743,"open":407,"high":1579,"low":407,"close":1738,"change":60,"percent_change":425,"volume":1034,"transactions":9,"vwap":1738},"2025-10-08",{"date":1745,"open":407,"high":1542,"low":409,"close":417,"change":833,"percent_change":1746,"volume":1428,"transactions":9,"vwap":417},"2025-10-07",-0.55,{"date":1748,"open":407,"high":1557,"low":1749,"close":1437,"change":1750,"percent_change":1660,"volume":1751,"transactions":9,"vwap":1437},"2025-10-06",30.595,0.221,40700,{"date":1753,"open":1754,"high":1738,"low":1755,"close":1756,"change":1757,"percent_change":204,"volume":1758,"transactions":9,"vwap":1756},"2025-10-03",30.683,30.561,30.579,-0.046,52100,{"date":1760,"open":1738,"high":1738,"low":370,"close":1761,"change":1762,"percent_change":1226,"volume":1763,"transactions":9,"vwap":1761},"2025-10-02",30.625,0.094,66700,{"date":1765,"open":696,"high":1766,"low":47,"close":1767,"change":1768,"percent_change":784,"volume":1769,"transactions":9,"vwap":1767},"2025-10-01",31.59,30.531,0.176,76900,{"date":1771,"open":47,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1291,"volume":1173,"transactions":9,"vwap":1774},"2025-09-30",30.91,30.11,30.355,0.182,{"date":1777,"open":688,"high":688,"low":826,"close":1778,"change":704,"percent_change":603,"volume":1779,"transactions":9,"vwap":1778},"2025-09-29",30.173,62200,{"date":1781,"open":1773,"high":47,"low":117,"close":46,"change":401,"percent_change":1033,"volume":1782,"transactions":9,"vwap":46},"2025-09-26",123900,{"date":1784,"open":56,"high":136,"low":1785,"close":117,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":117},"2025-09-25",29.57,-0.235,-0.78,45500,{"date":1790,"open":1580,"high":1580,"low":314,"close":1791,"change":515,"percent_change":867,"volume":1792,"transactions":9,"vwap":1791},"2025-09-24",30.165,102100,{"date":1794,"open":750,"high":750,"low":1719,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-23",30.275,-0.216,-0.71,44600,{"date":1800,"open":696,"high":399,"low":1719,"close":1801,"change":1802,"percent_change":72,"volume":1729,"transactions":9,"vwap":1801},"2025-09-22",30.491,0.233,{"date":1804,"open":46,"high":688,"low":17,"close":1805,"change":1806,"percent_change":673,"volume":1807,"transactions":9,"vwap":1805},"2025-09-19",30.258,0.328,12400,{"date":1809,"open":457,"high":259,"low":126,"close":117,"change":1427,"percent_change":1642,"volume":1810,"transactions":9,"vwap":117},"2025-09-18",28600,{"date":1812,"open":1813,"high":59,"low":531,"close":56,"change":233,"percent_change":234,"volume":1814,"transactions":9,"vwap":56},"2025-09-17",29.847,12700,{"date":1816,"open":616,"high":117,"low":588,"close":128,"change":129,"percent_change":130,"volume":1817,"transactions":9,"vwap":128},"2025-09-16",14500,{"date":1819,"open":211,"high":126,"low":88,"close":126,"change":326,"percent_change":214,"volume":1820,"transactions":9,"vwap":126},"2025-09-15",53500,{"date":1822,"open":201,"high":171,"low":201,"close":163,"change":1823,"percent_change":507,"volume":1824,"transactions":9,"vwap":163},"2025-09-12",-0.018,327300,{"date":1826,"open":1827,"high":1828,"low":716,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-11",29.539,29.84,29.678,0.427,1.46,83000,{"date":1834,"open":522,"high":1835,"low":851,"close":1836,"change":765,"percent_change":1837,"volume":829,"transactions":9,"vwap":1836},"2025-09-10",29.467,29.251,0.41,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1517,"volume":1845,"transactions":9,"vwap":1843},"2025-09-09",29.030001,31.89,28.96,29.131,0.138,59900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":777,"percent_change":325,"volume":1852,"transactions":9,"vwap":1851},"2025-09-08",28.99,29.176,28.9,28.993,18900,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1254,"volume":1859,"transactions":9,"vwap":1857},"2025-09-05",29.24,28.76,28.974,-0.073,34400,{"date":1861,"open":1862,"high":323,"low":1863,"close":1864,"change":1865,"percent_change":678,"volume":853,"transactions":9,"vwap":1864},"2025-09-04",28.805,28.79,29.047001,0.327,{"date":1867,"open":1868,"high":903,"low":885,"close":902,"change":119,"percent_change":998,"volume":1869,"transactions":9,"vwap":902},"2025-09-03",28.67,47000,{"date":1871,"open":885,"high":1872,"low":1873,"close":925,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":925},"2025-09-02",28.594,28.359,-0.255,-0.88,10300,{"date":1878,"open":865,"high":880,"low":1879,"close":1880,"change":1121,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-29",28.766,28.845,-1.13,75900,{"date":1884,"open":879,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":61,"volume":1889,"transactions":9,"vwap":1887},"2025-08-28",29.179,28.94,29.175,0.185,6500,{"date":1891,"open":641,"high":841,"low":475,"close":1848,"change":1892,"percent_change":120,"volume":1893,"transactions":9,"vwap":1848},"2025-08-27",0.127,85400,{"date":1895,"open":911,"high":1896,"low":911,"close":1896,"change":1897,"percent_change":711,"volume":1898,"transactions":9,"vwap":1896},"2025-08-26",28.863,0.103,1300,{"date":1900,"open":1901,"high":475,"low":1902,"close":1856,"change":515,"percent_change":516,"volume":1903,"transactions":9,"vwap":1856},"2025-08-25",28.87,28.755,29600,{"date":1905,"open":1906,"high":475,"low":1906,"close":1901,"change":1907,"percent_change":1610,"volume":1908,"transactions":9,"vwap":1901},"2025-08-22",28.84,0.472,13900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":205,"volume":1915,"transactions":9,"vwap":1913},"2025-08-21",28.5,28.505,28.398,-0.142,12500,{"date":1917,"open":943,"high":918,"low":1918,"close":941,"change":1919,"percent_change":1920,"volume":1876,"transactions":9,"vwap":941},"2025-08-20",28.275,-0.065,-0.23,{"date":1922,"open":865,"high":1906,"low":925,"close":1923,"change":23,"percent_change":1581,"volume":1924,"transactions":9,"vwap":1923},"2025-08-19",28.605,58300,{"date":1926,"open":1901,"high":1927,"low":1928,"close":1927,"change":1371,"percent_change":82,"volume":1929,"transactions":9,"vwap":1927},"2025-08-18",28.885,28.75,10900,{"date":1931,"open":641,"high":1932,"low":1933,"close":1850,"change":1934,"percent_change":1588,"volume":1935,"transactions":9,"vwap":1850},"2025-08-15",29.0049992,28.867,-0.132,153200,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1103,"volume":1942,"transactions":9,"vwap":1940},"2025-08-14",28.8,29.207,29.032,0.012,20900,{"date":1944,"open":864,"high":841,"low":1945,"close":864,"change":1427,"percent_change":50,"volume":1946,"transactions":9,"vwap":864},"2025-08-13",28.86,36100,{"date":1948,"open":1911,"high":1949,"low":1911,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-12",28.85,0.476,1.68,27000,{"date":1954,"open":1911,"high":912,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-11",28.374,-0.166,-0.58,3400,{"date":1960,"open":1961,"high":885,"low":1962,"close":941,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":941},"2025-08-08",28.39,28.37,0.342,1.21,17800,{"date":1967,"open":1911,"high":1911,"low":1259,"close":1968,"change":1919,"percent_change":1920,"volume":1969,"transactions":9,"vwap":1968},"2025-08-07",28.198,209400,{"date":1971,"open":1250,"high":1972,"low":1250,"close":1973,"change":982,"percent_change":1974,"volume":1339,"transactions":9,"vwap":1973},"2025-08-06",28.32,28.263,0.85,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":833,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-05",28.29,28.025999,-0.6,17900,{"date":1982,"open":954,"high":1393,"low":954,"close":1983,"change":1984,"percent_change":1450,"volume":1985,"transactions":9,"vwap":1983},"2025-08-04",28.196,0.304,38400,{"date":1987,"open":1350,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1594,"volume":1992,"transactions":9,"vwap":1990},"2025-08-01",29.304,27.7,27.892,-0.478,13200,{"date":1994,"open":1938,"high":1938,"low":1995,"close":1962,"change":194,"percent_change":288,"volume":1402,"transactions":9,"vwap":1962},"2025-07-31",28.34,{"date":1997,"open":1998,"high":1998,"low":1961,"close":1911,"change":1999,"percent_change":354,"volume":2000,"transactions":9,"vwap":1911},"2025-07-30",28.73,-0.007,8400,{"date":2002,"open":1868,"high":1868,"low":2003,"close":2004,"change":1740,"percent_change":288,"volume":1929,"transactions":9,"vwap":2004},"2025-07-29",28.45,28.507,{"date":2006,"open":865,"high":865,"low":1911,"close":918,"change":2007,"percent_change":233,"volume":2008,"transactions":9,"vwap":918},"2025-07-28",-0.034,35900,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":1517,"volume":1992,"transactions":9,"vwap":2013},"2025-07-25",28.56,28.71,28.674,0.136,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":442,"volume":2021,"transactions":9,"vwap":2019},"2025-07-24",28.44,28.66,28.538,0.008,19700,{"date":2023,"open":1995,"high":943,"low":2024,"close":943,"change":753,"percent_change":930,"volume":2025,"transactions":9,"vwap":943},"2025-07-23",28.33,5600,{"date":2027,"open":1280,"high":1977,"low":2028,"close":1315,"change":2029,"percent_change":1032,"volume":1193,"transactions":9,"vwap":1315},"2025-07-22",28.13,0.039,{"date":2031,"open":1349,"high":887,"low":2032,"close":2032,"change":2020,"percent_change":442,"volume":2033,"transactions":9,"vwap":2032},"2025-07-21",28.201,9300,{"date":2035,"open":955,"high":955,"low":1250,"close":2036,"change":2037,"percent_change":129,"volume":907,"transactions":9,"vwap":2036},"2025-07-18",28.193,-0.003,{"date":2039,"open":1348,"high":919,"low":1300,"close":1983,"change":2040,"percent_change":1213,"volume":2041,"transactions":9,"vwap":1983},"2025-07-17",0.213,12100,{"date":2043,"open":1385,"high":1287,"low":1212,"close":2044,"change":2045,"percent_change":603,"volume":2046,"transactions":9,"vwap":2044},"2025-07-16",27.983,0.078,161700,{"date":2048,"open":2049,"high":896,"low":1322,"close":1322,"change":2050,"percent_change":1461,"volume":2051,"transactions":9,"vwap":1322},"2025-07-15",28.16,-0.145,256900,{"date":2053,"open":1246,"high":1288,"low":2054,"close":1244,"change":2055,"percent_change":789,"volume":2056,"transactions":9,"vwap":1244},"2025-07-14",27.89,0.112,6200,{"date":2058,"open":1385,"high":2059,"low":1385,"close":2060,"change":2061,"percent_change":1086,"volume":2062,"transactions":9,"vwap":2060},"2025-07-11",28.01,27.938,-0.157,17000,{"date":2064,"open":1212,"high":2065,"low":1212,"close":2066,"change":1480,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-10",28.109,28.094999,0.32,1400,{"date":2070,"open":1240,"high":1240,"low":1275,"close":2071,"change":1888,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-09",28.0049992,0.66,26200,{"date":2075,"open":2076,"high":2076,"low":2077,"close":1336,"change":944,"percent_change":148,"volume":1056,"transactions":9,"vwap":1336},"2025-07-08",27.95,27.786,{"date":2079,"open":1259,"high":1259,"low":2080,"close":2081,"change":2082,"percent_change":1581,"volume":2083,"transactions":9,"vwap":2081},"2025-07-07",27.845,27.848,-0.274,80600,{"date":2085,"open":1251,"high":1364,"low":1250,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-03",28.122,0.312,1.12,7900,{"date":2091,"open":1217,"high":1258,"low":1217,"close":1258,"change":468,"percent_change":837,"volume":1062,"transactions":9,"vwap":1258},"2025-07-02",{"date":2093,"open":1410,"high":1197,"low":2094,"close":1342,"change":271,"percent_change":1103,"volume":2095,"transactions":9,"vwap":1342},"2025-07-01",27.543,55400,{"date":2097,"open":1327,"high":1989,"low":2098,"close":1176,"change":468,"percent_change":1318,"volume":2099,"transactions":9,"vwap":1176},"2025-06-30",27.576,3600,{"date":2101,"open":1171,"high":1912,"low":2102,"close":1265,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1265},"2025-06-27",27.19,0.263,0.97,102400,{"date":2107,"open":1114,"high":2108,"low":1114,"close":2109,"change":2110,"percent_change":2111,"volume":1247,"transactions":9,"vwap":2109},"2025-06-26",27.265,27.237,0.334,1.24,{"date":2113,"open":1002,"high":1002,"low":2114,"close":2115,"change":2116,"percent_change":1460,"volume":2117,"transactions":9,"vwap":2115},"2025-06-25",26.873,26.903,-0.042,2500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-24",26.87,26.998,26.945,0.335,1.26,900,{"date":2127,"open":1017,"high":2128,"low":1030,"close":2128,"change":2129,"percent_change":950,"volume":2130,"transactions":9,"vwap":2128},"2025-06-23",26.61,0.314,1600,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":22,"percent_change":1498,"volume":2068,"transactions":9,"vwap":2134},"2025-06-20",26.42,26.296,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1498,"volume":2141,"transactions":9,"vwap":2139},"2025-06-18",26.63,26.64,26.381,-0.086,9000,{"date":2143,"open":2144,"high":1089,"low":2145,"close":2146,"change":2147,"percent_change":280,"volume":2148,"transactions":9,"vwap":2146},"2025-06-17",26.541,26.458,26.467,-0.223,72900,{"date":2150,"open":2151,"high":1077,"low":2151,"close":2152,"change":2153,"percent_change":930,"volume":2056,"transactions":9,"vwap":2152},"2025-06-16",26.639,26.69,0.273,{"date":2155,"open":1010,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-06-13",26.68,26.417,-0.352,-1.31,8200,{"date":2162,"open":1076,"high":2163,"low":1059,"close":2164,"change":2165,"percent_change":837,"volume":2166,"transactions":9,"vwap":2164},"2025-06-12",26.91,26.769,0.144,54000,{"date":2168,"open":2169,"high":1107,"low":1084,"close":2170,"change":2171,"percent_change":867,"volume":2172,"transactions":9,"vwap":2170},"2025-06-11",26.805,26.625,-0.097,27400,{"date":2174,"open":2156,"high":2175,"low":1066,"close":2176,"change":2177,"percent_change":120,"volume":1034,"transactions":9,"vwap":2176},"2025-06-10",26.759,26.722,0.116,{"date":2179,"open":1071,"high":1076,"low":1029,"close":2180,"change":2181,"percent_change":130,"volume":2182,"transactions":9,"vwap":2180},"2025-06-09",26.606,-0.009,50700,{"date":2184,"open":1071,"high":1092,"low":1084,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-06",26.615,0.372,1.42,11700,{"date":2190,"open":1038,"high":1038,"low":1011,"close":1011,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1011},"2025-06-05",-0.229,-0.87,32000,{"date":2195,"open":2196,"high":1089,"low":2197,"close":2198,"change":944,"percent_change":515,"volume":2033,"transactions":9,"vwap":2198},"2025-06-04",26.569,26.43,26.472,{"date":2200,"open":2201,"high":1078,"low":2202,"close":2203,"change":2204,"percent_change":1192,"volume":1779,"transactions":9,"vwap":2203},"2025-06-03",26.32,26.305,26.5,0.275,{"date":2206,"open":2207,"high":1040,"low":2207,"close":2208,"change":2209,"percent_change":391,"volume":2210,"transactions":9,"vwap":2208},"2025-06-02",25.92,26.225,0.064,2100,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":579,"volume":2217,"transactions":9,"vwap":2215},"2025-05-30",26.059999,26.18,26.161,0.015,4100,{"date":2219,"open":2214,"high":2220,"low":2221,"close":2222,"change":2055,"percent_change":1041,"volume":1908,"transactions":9,"vwap":2222},"2025-05-29",26.23,26.07,26.146,{"date":2224,"open":2225,"high":1054,"low":2226,"close":2226,"change":2227,"percent_change":1787,"volume":2228,"transactions":9,"vwap":2226},"2025-05-28",26.151,26.034,-0.205,2800,{"date":2230,"open":2231,"high":2201,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-05-27",26.13,26.239,0.498,1.93,3300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1934,"percent_change":1218,"volume":2242,"transactions":9,"vwap":2241},"2025-05-23",25.65,25.83,25.61,25.741,10600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1823,"percent_change":355,"volume":818,"transactions":9,"vwap":2248},"2025-05-22",26.01,26.030001,25.73,25.873,{"date":2250,"open":1054,"high":2251,"low":2252,"close":2253,"change":1588,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-21",26.25,25.76,25.891,-1.71,1700,{"date":2257,"open":2203,"high":2203,"low":2258,"close":2259,"change":1460,"percent_change":1979,"volume":1143,"transactions":9,"vwap":2259},"2025-05-20",26.31,26.341,{"date":2261,"open":2258,"high":1078,"low":2258,"close":2262,"change":906,"percent_change":60,"volume":2263,"transactions":9,"vwap":2262},"2025-05-19",26.501,10800,{"date":2265,"open":1031,"high":1017,"low":2266,"close":1017,"change":2267,"percent_change":1974,"volume":2268,"transactions":9,"vwap":1017},"2025-05-16",26.17,0.224,3000,{"date":2270,"open":1047,"high":1040,"low":1047,"close":2271,"change":1768,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-15",26.226,0.68,18400,{"date":2275,"open":2231,"high":2231,"low":2276,"close":2277,"change":2216,"percent_change":579,"volume":1067,"transactions":9,"vwap":2277},"2025-05-14",26.040001,26.049999,{"date":2279,"open":1048,"high":2280,"low":1048,"close":2281,"change":2282,"percent_change":2283,"volume":1451,"transactions":9,"vwap":2281},"2025-05-13",26.12,26.035,0.235,0.91,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":558,"transactions":9,"vwap":2287},"2025-05-12",25.62,25.8,0.805,3.22,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1919,"percent_change":381,"volume":2295,"transactions":9,"vwap":2294},"2025-05-09",25.19,24.95,24.995,4500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":2272,"volume":2302,"transactions":9,"vwap":2300},"2025-05-08",25.36,25.39,25.059999,0.169,12800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":570,"volume":2302,"transactions":9,"vwap":2308},"2025-05-07",24.94,24.99,24.8,24.891,0.068,{"date":2311,"open":2307,"high":2312,"low":2307,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-06",24.9,24.823,-0.193,-0.77,2000,{"date":2318,"open":2300,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":363,"volume":1056,"transactions":9,"vwap":2320},"2025-05-05",25.15,25.016001,-0.155,{"date":2323,"open":2324,"high":2325,"low":2293,"close":2326,"change":1727,"percent_change":2327,"volume":2141,"transactions":9,"vwap":2326},"2025-05-02",25.1,25.3,25.171,1.56,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":2068,"transactions":9,"vwap":2331},"2025-05-01",24.98,24.785,0.174,0.71,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":753,"volume":2340,"transactions":9,"vwap":2337},"2025-04-30",24.28,24.611,24.225,0.072,24800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":214,"volume":1643,"transactions":9,"vwap":2346},"2025-04-29",24.4,24.55,24.343,24.539,0.189,{"date":2349,"open":2350,"high":2351,"low":35,"close":2351,"change":2352,"percent_change":325,"volume":2353,"transactions":9,"vwap":2351},"2025-04-28",24.275,24.35,0.017,1900,{"date":39,"open":2355,"high":2356,"low":2357,"close":2358,"change":1352,"percent_change":874,"volume":2359,"transactions":9,"vwap":2358},24.27,24.37,24.235,24.333,22600,{"status":2361,"indices":2362,"watchlist":2400,"sectors":2420,"benchmarks":2467},"success",[2363,2370,2376,2382,2388,2395],{"symbol":2364,"name":2365,"price":2366,"change":2367,"pct_change":317,"is_up":2368,"sparkline":2369,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2371,"name":2372,"price":2373,"change":2374,"pct_change":508,"is_up":2368,"sparkline":2375,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2377,"name":2378,"price":2379,"change":2380,"pct_change":348,"is_up":2368,"sparkline":2381,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2383,"name":2384,"price":2385,"change":2386,"pct_change":317,"is_up":2368,"sparkline":2387,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2389,"name":2390,"price":2391,"change":2392,"pct_change":2393,"is_up":2368,"sparkline":2394,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2396,"name":2397,"price":2398,"change":325,"pct_change":1267,"is_up":11,"sparkline":2399,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2401,2408,2414],{"symbol":2402,"name":2403,"price":2404,"change":2405,"pct_change":2406,"is_up":2368,"sparkline":2407,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2409,"name":2410,"price":2411,"change":2412,"pct_change":2283,"is_up":11,"sparkline":2413,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2415,"name":2416,"price":2417,"change":2418,"pct_change":2315,"is_up":2368,"sparkline":2419,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2421,2425,2429,2433,2437,2441,2445,2450,2455,2459,2463],{"name":2422,"etf":2423,"change":811,"price":2424,"is_up":2368},"Technology","XLK",201.39,{"name":2426,"etf":2427,"change":692,"price":2428,"is_up":2368},"Financials","XLF",53.75,{"name":2430,"etf":2431,"change":930,"price":2432,"is_up":11},"Healthcare","XLV",168.81,{"name":2434,"etf":2435,"change":1498,"price":2436,"is_up":2368},"Consumer Cycl","XLY",111.36,{"name":2438,"etf":2439,"change":233,"price":2440,"is_up":2368},"Consumer Staples","XLP",81.7,{"name":2442,"etf":2443,"change":1957,"price":2444,"is_up":2368},"Energy","XLE",63.38,{"name":2446,"etf":2447,"change":2448,"price":2449,"is_up":2368},"Industrials","XLI",-2.18,167.84,{"name":2451,"etf":2452,"change":2453,"price":2454,"is_up":2368},"Materials","XLB",-1.51,48.98,{"name":2456,"etf":2457,"change":2393,"price":2458,"is_up":2368},"Real Estate","XLRE",40.57,{"name":2460,"etf":2461,"change":354,"price":2462,"is_up":2368},"Utilities","XLU",41.15,{"name":2464,"etf":2465,"change":718,"price":2466,"is_up":2368},"Comm Services","XLC",111.26,[2468,2472,2476,2481],{"ticker":2469,"name":2470,"price":2471,"change":589,"is_up":2368},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2473,"name":2474,"price":2475,"change":1254,"is_up":2368},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2477,"name":2478,"price":2479,"change":2480,"is_up":2368},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2482,"name":2483,"price":2484,"change":2393,"is_up":2368},"IWM","iShares Russell 2000",277.7]