[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCV":3,"stock-historical-TCV":30,"homepage-market-summary":2293},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCV","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},"Towle Small-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2466,0.079637,"Irregular",{"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},32.29,32.02,32.31,32,32.3382,-0.0482,-0.15,14064.011,34.238,24.406,9007.222708633466,80.2,691,{"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},0.69800001,6683,2439312.899867,4305.18,"2016-09-12",[41,44,54,65,76,86,95,105,116,124,132,142,152,161,172,181,191,201,210,220,230,239,248,257,266,275,284,291,300,310,319,328,336,345,353,362,371,381,391,399,409,419,426,435,444,451,460,470,479,490,498,506,516,526,534,542,550,558,566,576,585,592,602,610,616,624,629,637,643,649,656,663,668,674,680,689,696,701,709,716,722,728,736,742,750,758,765,772,778,781,788,793,800,809,816,824,830,836,841,848,856,863,869,873,881,888,894,902,910,916,923,930,937,945,951,958,964,971,979,986,995,1002,1009,1014,1021,1029,1034,1040,1049,1056,1061,1068,1075,1083,1089,1093,1099,1105,1111,1119,1126,1132,1140,1149,1155,1161,1166,1173,1179,1187,1192,1197,1203,1210,1218,1223,1227,1232,1237,1244,1250,1253,1260,1266,1272,1280,1285,1293,1299,1305,1310,1317,1323,1332,1338,1344,1351,1356,1360,1366,1373,1379,1384,1392,1397,1404,1410,1415,1420,1426,1434,1439,1443,1449,1455,1462,1465,1471,1476,1484,1489,1494,1497,1505,1512,1520,1526,1530,1539,1545,1548,1554,1559,1565,1570,1575,1582,1588,1595,1600,1605,1611,1614,1620,1626,1634,1639,1643,1649,1655,1660,1664,1669,1675,1679,1685,1690,1697,1702,1706,1711,1717,1724,1730,1735,1740,1747,1755,1760,1764,1768,1773,1778,1782,1788,1795,1800,1805,1810,1816,1820,1825,1830,1836,1843,1848,1854,1861,1865,1870,1877,1883,1888,1894,1899,1905,1910,1914,1918,1921,1927,1932,1937,1943,1947,1951,1959,1964,1968,1974,1980,1988,1994,2001,2008,2013,2017,2024,2033,2038,2044,2051,2058,2062,2067,2075,2082,2088,2093,2100,2104,2109,2112,2117,2121,2126,2129,2132,2137,2142,2145,2148,2152,2155,2158,2160,2163,2168,2173,2177,2179,2182,2184,2188,2192,2196,2200,2203,2206,2209,2212,2215,2219,2222,2224,2228,2231,2235,2239,2242,2244,2248,2251,2254,2256,2259,2264,2269,2272,2275,2278,2282,2285,2288,2291],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},116,32.2387,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",32.45,32.49,32.3,0.0086,0.03,3655.6777,62,32.4429,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",32.1,32.37,32.015,32.3296,0.2696,0.84,848.6167,30,32.1877,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",32.1399,32.22,32.005,32.06,0.15,0.47,6619.6167,79,32.1356,{"date":77,"open":78,"high":79,"low":80,"close":79,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",31.55,31.91,31.49,0.4533,1.44,3518.6167,49,31.6913,{"date":87,"open":88,"high":89,"low":90,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":74,"vwap":94},"2026-09-30",31.71,31.73,31.4567,-0.0633,-0.2,23883.761,31.5925,{"date":96,"open":97,"high":78,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",31.45,31.29,31.52,-0.09,-0.28,6449.854,51,31.3465,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",31.585,31.77,31.51,31.61,-0.2759,-0.87,3668.761,81,31.6523,{"date":117,"open":79,"high":79,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",31.8859,0.0776,0.24,39775.761,31,31.9098,{"date":125,"open":18,"high":18,"low":126,"close":127,"change":128,"percent_change":112,"volume":129,"transactions":130,"vwap":131},"2026-09-24",31.67,31.8083,-0.2793,3556.918,48,31.8144,{"date":133,"open":134,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",32.2,31.95,32.0876,-0.1934,-0.6,4296.761,63,32.1275,{"date":143,"open":144,"high":145,"low":56,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-22",32.33,32.42,32.281,0.1711,0.53,4331.2988,52,32.2917,{"date":153,"open":154,"high":154,"low":70,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",32.26,32.1099,0.0799,0.25,6480.6168,56,32.1369,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",32.165,32.18,31.94,32.03,-0.4661,-1.43,11701.5238,94,31.992,{"date":173,"open":174,"high":174,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-17",32.84,32.4961,0.0727,0.22,4066.5238,97,32.6318,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",32.54,32.21,32.4234,-0.1166,-0.36,504.5238,27,32.4173,{"date":192,"open":193,"high":194,"low":195,"close":183,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",32.68,32.74,32.52,-0.2985,-0.91,4850.6618,74,32.6324,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":120,"volume":208,"transactions":84,"vwap":209},"2026-09-14",32.76,32.88,32.67,32.8385,0.0785,4685.0418,32.7566,{"date":211,"open":212,"high":213,"low":214,"close":203,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",32.62,32.7799,32.58,0.48,1.49,5120.5238,45,32.7317,{"date":221,"open":222,"high":223,"low":154,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-10",32.41,32.51,32.28,-0.1851,-0.57,4192.5238,82,32.38,{"date":231,"open":195,"high":195,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",32.43,32.4651,-0.3449,-1.05,1220.5238,35,32.4739,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-08",33.4,32.81,-0.6716,-2.01,29566.127697,67,33.0044,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",33.05,33.4816,0.2016,0.61,858.3614,25,33.2862,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",33,33.28,0.11,0.33,1545.939763,36,33.2457,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":259,"vwap":274},"2026-09-02",33.13,33.22,33.17,0.29,0.88,536.3614,33.1731,{"date":276,"open":277,"high":278,"low":204,"close":204,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",33.15,33.26,-0.38,-1.14,2739.4214,46,33.1655,{"date":285,"open":286,"high":286,"low":270,"close":278,"change":287,"percent_change":288,"volume":289,"transactions":103,"vwap":290},"2026-08-31",33.3,-0.16,-0.48,2446.3614,33.2364,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":71,"volume":297,"transactions":298,"vwap":299},"2026-08-28",33.6,33.41,33.42,0.05,8028.3614,75,33.4994,{"date":301,"open":302,"high":303,"low":260,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",33.35,33.43,33.37,0.1,0.3,11480.3614,69,33.3938,{"date":311,"open":259,"high":286,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",32.96,33.27,0.143,0.43,27545.1154,123,33.1386,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":237,"vwap":327},"2026-08-25",33.11,33.127,33.02,0.057,0.17,5783.4214,33.0518,{"date":329,"open":303,"high":303,"low":312,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",33.07,-0.4698,-1.4,10878.0614,91,33.1994,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",33.25,33.5398,0.4498,1.36,7466.3614,68,33.3624,{"date":346,"open":302,"high":295,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",33.09,-0.44,-1.31,5866.9194,60,33.3309,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":150,"vwap":361},"2026-08-19",33.78,33.93,33.53,-0.1074,-0.32,8144.3614,33.8639,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":228,"vwap":370},"2026-08-18",33.84,33.85,33.6374,-0.3326,-0.98,11747.9204,33.7666,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",34.09,33.89,33.97,-0.201,-0.59,5890.073039,54,33.9301,{"date":382,"open":383,"high":25,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",34.18,34.14,34.171,0.0465,0.14,7967.3614,64,34.1828,{"date":392,"open":357,"high":393,"low":357,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",34.1245,0.6962,2.08,10285.3614,39,33.7786,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",33.49,33.375,33.4283,-0.0094,-0.03,10051.3614,50,33.4072,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",33.52,33.75,33.4377,-0.0025,-0.01,32620.390568,66,33.6656,{"date":420,"open":421,"high":293,"low":422,"close":422,"change":423,"percent_change":71,"volume":424,"transactions":228,"vwap":425},"2026-08-10",33.47,33.4402,0.0513,19856.2534,33.5336,{"date":427,"open":428,"high":294,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",32.97,33.3889,0.5389,1.64,8440.1594,43,33.3373,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",33.51,32.85,-0.7776,-2.31,18066.2614,181,33.1303,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":187,"volume":449,"transactions":150,"vwap":450},"2026-08-05",33.8849,33.6276,-0.1226,5870.9194,33.739,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":103,"vwap":459},"2026-08-04",33.5,33.7801,33.7502,0.5502,1.66,6900.4204,33.6994,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-03",33.19,33.245,33.2,0.4632,1.41,1434.2204,37,33.2216,{"date":471,"open":472,"high":472,"low":229,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",33.08,32.7368,-0.2932,-0.89,10760.3614,72,32.6289,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",32.92,33.1,32.63,33.03,0.249,0.76,13176.7706,71,32.8893,{"date":491,"open":278,"high":492,"low":194,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":442,"vwap":497},"2026-07-29",33.34,32.781,-0.459,-1.38,23534.3614,33.0746,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":72,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",32.815,33.24,1.43,140285.4214,89,33.1611,{"date":507,"open":508,"high":509,"low":483,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",32.7,32.79,32.77,0.21,0.64,21868.3614,164,32.7164,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",32.5,32.78,32.56,0.0235,0.07,9980.7554,47,32.548,{"date":527,"open":528,"high":519,"low":46,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":246,"vwap":533},"2026-07-23",32.75,32.5365,-0.8042,-2.41,13726.3614,32.6813,{"date":535,"open":536,"high":536,"low":492,"close":537,"change":538,"percent_change":197,"volume":539,"transactions":540,"vwap":541},"2026-07-22",33.74,33.3407,-0.306,8753.3614,78,33.4554,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":103,"vwap":549},"2026-07-21",33.29,33.6467,0.5151,1.55,8322.5684,33.5047,{"date":551,"open":472,"high":286,"low":323,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",33.1316,-0.0064,-0.02,3452.9614,44,33.2585,{"date":559,"open":278,"high":278,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":218,"vwap":565},"2026-07-17",32.98,33.138,-0.072,-0.22,1049.3614,33.1348,{"date":567,"open":568,"high":453,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-16",33.18,33.14,33.21,0.0022,0.01,44082.3754,148,33.2876,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":100,"volume":583,"transactions":514,"vwap":584},"2026-07-15",33.33,33.54,33.055,33.2078,-0.031,20853.7104,33.1674,{"date":586,"open":472,"high":587,"low":312,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":308,"vwap":591},"2026-07-14",33.2388,0.4088,1.25,12025.4514,33.0913,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-13",32.46,32.9,32.83,0.415,1.28,3832.3614,70,32.8124,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-10",32.47,32.34,32.415,0.168,0.52,8500,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-09",32.247,0.299,0.94,100,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":619},"2026-07-08",31.83,31.948,31.78,-0.034,-0.11,3900,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":615,"transactions":9,"vwap":626},"2026-07-07",31.982,-0.044,-0.14,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-06",32.040001,32.13,32.026001,0.258,0.81,86100,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":615,"transactions":9,"vwap":640},"2026-07-02",32.0099983,31.768,-0.457,-1.42,{"date":644,"open":17,"high":17,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-01",32.225,0.176,0.55,500,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",32.07,32.049,-0.145,-0.45,200,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",32.195,32.194,-0.215,-0.66,400,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":615,"transactions":9,"vwap":665},"2026-06-26",32.409,0.238,0.74,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":662,"transactions":9,"vwap":671},"2026-06-25",32.025002,32.171,0.769,2.45,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":92,"volume":655,"transactions":9,"vwap":678},"2026-06-24",31.345,31.47,31.402,-0.063,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-23",31.059999,31.6,30.84,31.465,-0.096,-0.3,10500,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",31.765,31.561,-0.054,-0.17,300,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":485,"percent_change":700,"volume":655,"transactions":9,"vwap":699},"2026-06-18",31.385,31.615,0.79,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-17",32.094002,32.099998,31.366,-0.424,-1.33,1100,{"date":710,"open":711,"high":224,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-16",32.252,31.79,-0.439,-1.36,1500,{"date":717,"open":528,"high":528,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",32.229,-0.301,-0.93,2800,{"date":723,"open":134,"high":205,"low":134,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-12",32.53,0.378,1.18,35100,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-06-11",31.75,32.152,31.74,0.602,1.91,16300,{"date":737,"open":738,"high":738,"low":78,"close":78,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":78},"2026-06-10",31.849,-0.105,-0.33,2000,{"date":743,"open":730,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-09",31.9,31.27,31.655,-0.099,-0.31,9500,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-08",31.82,31.825,31.754,0.298,0.95,1200,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-05",31.87,31.456,-0.788,-2.44,800,{"date":766,"open":767,"high":48,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-04",32.211,32.244,0.279,0.87,18500,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":475,"volume":777,"transactions":9,"vwap":775},"2026-06-03",31.98,31.965,-0.287,2900,{"date":779,"open":154,"high":154,"low":711,"close":711,"change":780,"percent_change":598,"volume":648,"transactions":9,"vwap":711},"2026-06-02",0.409,{"date":782,"open":783,"high":760,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-01",31.56,31.843,0.501,1.6,3400,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":695,"transactions":9,"vwap":790},"2026-05-29",31.342,-0.231,-0.73,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-28",31.26,31.573,0.302,0.97,21100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-27",31.1,31.355,30.85,31.271,0.215,0.69,5500,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-26",31.045,31.056,0.364,1.19,1800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":466,"volume":823,"transactions":9,"vwap":821},"2026-05-22",30.49,30.78,30.33,30.692,0.426,33900,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":648,"transactions":9,"vwap":827},"2026-05-21",30.1,30.266,0.218,0.73,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":721,"transactions":9,"vwap":833},"2026-05-20",29.89,30.048,0.357,1.2,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":615,"transactions":9,"vwap":838},"2026-05-19",29.691,-0.389,-1.29,{"date":842,"open":843,"high":844,"low":843,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-05-18",30.08,30.15,0.325,1.09,5700,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-05-15",29.75,29.755,29.13,-0.483,-1.6,3100,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":757,"transactions":9,"vwap":860},"2026-05-14",30.51,30.22,30.238,-0.276,-0.9,{"date":864,"open":826,"high":865,"low":826,"close":866,"change":867,"percent_change":272,"volume":868,"transactions":9,"vwap":866},"2026-05-13",30.595,30.514,0.267,5600,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":359,"percent_change":235,"volume":715,"transactions":9,"vwap":872},"2026-05-12",30.09,30.247,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":572,"volume":880,"transactions":9,"vwap":878},"2026-05-11",30.53,30.67,29.98,30.567,0.004,9700,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":33,"transactions":9,"vwap":885},"2026-05-08",30.31,30.64,30.563,0.099,0.32,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":655,"transactions":9,"vwap":891},"2026-05-07",30.44,30.464,-0.413,-1.34,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-06",30.62,30.98,30.877,0.295,0.96,4600,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-05",30.24,30.76,30.582,0.315,1.04,5000,{"date":911,"open":896,"high":896,"low":912,"close":913,"change":914,"percent_change":915,"volume":901,"transactions":9,"vwap":913},"2026-05-04",30.14,30.267,-0.34,-1.11,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":279,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-01",30.99,30.56,30.607,-1.23,94600,{"date":924,"open":925,"high":918,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",30.68,30.987,0.336,1.1,14000,{"date":931,"open":932,"high":933,"low":919,"close":934,"change":935,"percent_change":261,"volume":936,"transactions":9,"vwap":934},"2026-04-29",30.63,30.7,30.651,0.034,44800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":562,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-28",30.5,30.65,29.57,30.617,-0.23,18200,{"date":946,"open":933,"high":933,"low":884,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-27",30.689,0.116,0.38,3700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":215,"volume":957,"transactions":9,"vwap":955},"2026-04-24",30.42,30.61,30.573,0.147,2500,{"date":959,"open":859,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":771,"transactions":9,"vwap":960},"2026-04-23",30.426,29.4,0.351,1.17,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":777,"transactions":9,"vwap":967},"2026-04-22",30.049999,30.075001,29.99,0.449,1.52,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-21",29.955,29.625,29.626,-0.086,-0.29,6900,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":648,"transactions":9,"vwap":983},"2026-04-20",29.65,29.735,29.712,0.405,1.38,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-17",29.15,29.552,29.1,29.307,0.428,1.48,3800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":647,"volume":1001,"transactions":9,"vwap":999},"2026-04-16",28.84,28.97,28.879,0.157,900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-15",28.71,28.722,-0.152,-0.53,600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":348,"volume":1001,"transactions":9,"vwap":1012},"2026-04-14",28.43,28.874,-0.127,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-13",27.73,29.00099945,0.45,1.58,68000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-10",28.5,28.63,28.551,-0.117,-0.41,2700,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":615,"transactions":9,"vwap":1031},"2026-04-09",28.668,-0.079,-0.27,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1028,"transactions":9,"vwap":1037},"2026-04-08",28.57,28.747,0.774,2.77,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-07",27.98,28.059999,27.64,27.973,-0.074,-0.26,6300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":253,"volume":1055,"transactions":9,"vwap":1053},"2026-04-06",27.93,28.08,28.047001,0.169,700,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":695,"transactions":9,"vwap":1058},"2026-04-02",27.878,0.021,0.08,{"date":1062,"open":1063,"high":1042,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-01",27.9,27.857,0.123,0.44,25800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":777,"transactions":9,"vwap":1071},"2026-03-31",27.6,27.734,27.275,0.356,1.3,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-30",27.81,27.335,27.378,-0.381,-1.37,3500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":648,"transactions":9,"vwap":1086},"2026-03-27",27.92,27.759,-0.339,-1.21,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":792,"volume":695,"transactions":9,"vwap":1091},"2026-03-26",28.098,-0.208,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":148,"volume":1098,"transactions":9,"vwap":1096},"2026-03-25",28.165,28.306,0.148,1600,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":695,"transactions":9,"vwap":1102},"2026-03-24",28.25,28.158,0.67,2.44,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":662,"transactions":9,"vwap":1108},"2026-03-23",27.645,27.488,0.603,2.24,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":100,"volume":1118,"transactions":9,"vwap":1116},"2026-03-20",26.98,27.17,26.82,26.885,-0.025,4700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":914,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-19",27.235,27.44,26.91,-1.25,13500,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":708,"transactions":9,"vwap":1129},"2026-03-18",27.35,27.25,-0.126,-0.46,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-17",27.45,27.26,27.376,0.232,0.85,9400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-16",26.86,27.28,26.63,27.144,0.161,0.6,108600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":715,"transactions":9,"vwap":1152},"2026-03-13",27.049999,26.983,-0.269,-0.99,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":893,"volume":1160,"transactions":9,"vwap":1158},"2026-03-12",27.58,27.252,-0.369,24900,{"date":1162,"open":1163,"high":1044,"low":1163,"close":1164,"change":1165,"percent_change":900,"volume":1008,"transactions":9,"vwap":1164},"2026-03-11",27.62,27.621,0.263,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-10",27.7,27.358,-0.159,-0.58,6100,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":655,"transactions":9,"vwap":1176},"2026-03-09",26.75,27.517,-0.196,-0.71,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-06",27.82,27.67,27.713,-0.899,-3.14,12900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":244,"volume":708,"transactions":9,"vwap":1190},"2026-03-05",28.61,28.612,-0.586,{"date":1193,"open":988,"high":1194,"low":852,"close":1194,"change":1195,"percent_change":1074,"volume":1196,"transactions":9,"vwap":1194},"2026-03-04",29.198,0.375,6700,{"date":1198,"open":1101,"high":1199,"low":1101,"close":1200,"change":1201,"percent_change":1202,"volume":757,"transactions":9,"vwap":1200},"2026-03-03",29,28.823,-0.438,-1.5,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-02",29.030001,29.261,0.332,1.15,28700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-27",29.24,28.52,28.929,-0.375,-1.28,32800,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1147,"volume":662,"transactions":9,"vwap":1221},"2026-02-26",29.114,29.304,0.175,{"date":1224,"open":1017,"high":1225,"low":1017,"close":1225,"change":1226,"percent_change":148,"volume":757,"transactions":9,"vwap":1225},"2026-02-25",29.129,0.153,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":306,"volume":648,"transactions":9,"vwap":1230},"2026-02-24",28.87,28.976,0.086,{"date":1233,"open":1199,"high":1205,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":708,"transactions":9,"vwap":1234},"2026-02-23",28.89,-0.983,-3.29,{"date":1238,"open":818,"high":818,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-20",29.49,29.873,-0.011,-0.04,22100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":101,"volume":950,"transactions":9,"vwap":1247},"2026-02-19",29.793,29.884,29.73,-0.085,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":305,"percent_change":262,"volume":615,"transactions":9,"vwap":1252},"2026-02-18",29.969,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":855,"transactions":9,"vwap":1257},"2026-02-17",29.745,29.97,29.869,-0.235,-0.78,{"date":1261,"open":1262,"high":820,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":855,"transactions":9,"vwap":1263},"2026-02-13",29.792,30.104,0.523,1.77,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1008,"transactions":9,"vwap":1269},"2026-02-12",29.64,29.581,-1.011,-3.3,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-11",31.2,30.435,30.592,0.19,0.62,4300,{"date":1281,"open":858,"high":940,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":855,"transactions":9,"vwap":1282},"2026-02-10",30.402,-0.195,-0.64,{"date":1286,"open":953,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-09",30.77,29.59,30.597,0.125,0.41,12000,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":764,"transactions":9,"vwap":1296},"2026-02-06",30.26,30.472,0.802,2.7,{"date":1300,"open":63,"high":63,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-05",29.67,-0.281,-0.94,33400,{"date":1306,"open":63,"high":63,"low":850,"close":1307,"change":1291,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-04",29.951,1.39,22900,{"date":1311,"open":981,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1118,"transactions":9,"vwap":1314},"2026-02-03",29.66,29.22,29.541,0.509,1.75,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":82,"volume":777,"transactions":9,"vwap":1321},"2026-02-02",28.98,29.14,29.032,0.412,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-30",28.64,28.745,28.6,28.62,-0.336,-1.16,1900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":457,"volume":708,"transactions":9,"vwap":1335},"2026-01-29",28.925,28.956,28.875,0.474,{"date":1339,"open":1036,"high":1036,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-28",28.482,-0.253,-0.88,1400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":72,"volume":1350,"transactions":9,"vwap":1347},"2026-01-27",28.59,28.735,28.47,0.135,77000,{"date":1352,"open":1328,"high":1328,"low":1327,"close":1327,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1327},"2026-01-26",-0.232,-0.8,2100,{"date":1357,"open":1199,"high":1199,"low":1358,"close":1359,"change":187,"percent_change":921,"volume":721,"transactions":9,"vwap":1359},"2026-01-23",28.82,28.832,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":695,"transactions":9,"vwap":1363},"2026-01-22",29.72,29.192,-0.056,-0.19,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-21",27.75,29.248,0.891,3.14,4000,{"date":1374,"open":1375,"high":1213,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":708,"transactions":9,"vwap":1376},"2026-01-20",28.501,28.357,-0.562,-1.94,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":279,"percent_change":1383,"volume":655,"transactions":9,"vwap":1382},"2026-01-16",29.025,28.919,-1.3,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-01-15",29.07,29.299,29.049999,0.492,1.71,14600,{"date":1393,"open":1327,"high":1394,"low":1327,"close":1395,"change":1396,"percent_change":512,"volume":1355,"transactions":9,"vwap":1395},"2026-01-14",28.88,28.807,0.184,{"date":1398,"open":1023,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":949,"volume":1403,"transactions":9,"vwap":1401},"2026-01-13",28.79,28.36,28.623,0.108,5400,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":829,"volume":847,"transactions":9,"vwap":1408},"2026-01-12",28.16,28.56,28.515,0.206,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1019,"volume":655,"transactions":9,"vwap":1413},"2026-01-09",27.88,28.309,0.441,{"date":1416,"open":1157,"high":1417,"low":1175,"close":1417,"change":1418,"percent_change":673,"volume":1419,"transactions":9,"vwap":1417},"2026-01-08",27.868,0.667,21500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1060,"volume":777,"transactions":9,"vwap":1423},"2026-01-07",27.15,27.201,27.045,0.023,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1429},"2026-01-06",26.97,27.178,26.95,0.404,1.51,3300,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":615,"transactions":9,"vwap":1436},"2026-01-05",26.774,0.513,1.95,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":466,"volume":615,"transactions":9,"vwap":1441},"2026-01-02",26.261,0.365,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1259,"volume":1055,"transactions":9,"vwap":1447},"2025-12-31",25.96,25.88,25.896,-0.203,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":648,"transactions":9,"vwap":1452},"2025-12-30",25.81,26.099001,-0.122,-0.47,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1172,"transactions":9,"vwap":1459},"2025-12-29",26.23,26.18,26.221,-0.176,-0.67,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":562,"percent_change":1033,"volume":615,"transactions":9,"vwap":1464},"2025-12-26",26.397,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1355,"transactions":9,"vwap":1468},"2025-12-24",26.44,26.469,0.092,0.35,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":615,"transactions":9,"vwap":1473},"2025-12-23",26.377,-0.163,-0.61,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":855,"transactions":9,"vwap":1481},"2025-12-22",26.67,26.68,26.53,26.54,0.011,0.04,{"date":1485,"open":1486,"high":1480,"low":1486,"close":1487,"change":1488,"percent_change":740,"volume":33,"transactions":9,"vwap":1487},"2025-12-19",26.48,26.529,-0.088,{"date":1490,"open":1491,"high":1491,"low":1467,"close":1492,"change":1493,"percent_change":647,"volume":901,"transactions":9,"vwap":1492},"2025-12-18",26.801,26.617,0.145,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1453,"percent_change":1131,"volume":615,"transactions":9,"vwap":1496},"2025-12-17",26.472,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":708,"transactions":9,"vwap":1502},"2025-12-16",26.58,26.6,26.55,26.594,-0.225,-0.84,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":694,"percent_change":1511,"volume":708,"transactions":9,"vwap":1510},"2025-12-15",26.775,26.88,26.77,26.819,-0.63,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-12",27.09,27.1,26.989,-0.452,-1.65,5300,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":984,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-11",27.105,27.441,1.5,7300,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1308,"volume":615,"transactions":9,"vwap":1528},"2025-12-10",27.035999,0.371,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-09",26.66,26.79,26.65,26.665,0.091,0.34,8900,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-08",26.574,-0.275,-1.02,0,{"date":1546,"open":189,"high":189,"low":1547,"close":1547,"change":1032,"percent_change":977,"volume":909,"transactions":9,"vwap":1547},"2025-12-05",26.849,{"date":1549,"open":1175,"high":1550,"low":1175,"close":1551,"change":1552,"percent_change":1553,"volume":1172,"transactions":9,"vwap":1551},"2025-12-04",26.94,26.928,-0.194,-0.72,{"date":1555,"open":189,"high":1556,"low":189,"close":1556,"change":1557,"percent_change":1558,"volume":909,"transactions":9,"vwap":1556},"2025-12-03",27.122,0.445,1.67,{"date":1560,"open":1561,"high":1562,"low":1500,"close":1562,"change":1563,"percent_change":1544,"volume":1564,"transactions":9,"vwap":1562},"2025-12-02",26.62,26.677,0.001,6800,{"date":1566,"open":1567,"high":1115,"low":1568,"close":1568,"change":1000,"percent_change":1569,"volume":957,"transactions":9,"vwap":1568},"2025-12-01",26.78,26.676,0.59,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":387,"volume":648,"transactions":9,"vwap":1573},"2025-11-28",26.51,26.519,0.038,{"date":1576,"open":1481,"high":1561,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-26",26.47,26.481,0.149,0.57,7100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1418,"percent_change":1587,"volume":1525,"transactions":9,"vwap":1585},"2025-11-25",26.2,26.332,26,2.6,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":609,"transactions":9,"vwap":1591},"2025-11-24",25.51,25.665,25.3,0.248,0.98,{"date":1596,"open":255,"high":1597,"low":255,"close":1597,"change":1598,"percent_change":1599,"volume":909,"transactions":9,"vwap":1597},"2025-11-21",25.417,0.919,3.75,{"date":1601,"open":255,"high":255,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":847,"transactions":9,"vwap":1602},"2025-11-20",24.498,-0.75,-2.97,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":235,"volume":1610,"transactions":9,"vwap":1608},"2025-11-19",25.38,25.248,-0.267,5200,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":325,"percent_change":1103,"volume":615,"transactions":9,"vwap":1613},"2025-11-18",25.515,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":615,"transactions":9,"vwap":1617},"2025-11-17",25.8,25.345,-0.616,-2.37,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":695,"transactions":9,"vwap":1623},"2025-11-14",26.09,25.961,0.132,0.51,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-13",26.3,26.32,25.829,-0.503,-1.91,22300,{"date":1635,"open":1636,"high":1572,"low":1636,"close":1585,"change":1637,"percent_change":387,"volume":1638,"transactions":9,"vwap":1585},"2025-11-12",26.29,0.036,2200,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1060,"percent_change":1642,"volume":615,"transactions":9,"vwap":1641},"2025-11-11",26.296,0.31,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":708,"transactions":9,"vwap":1646},"2025-11-10",26.27,26.216,0.163,0.63,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":666,"percent_change":1654,"volume":648,"transactions":9,"vwap":1652},"2025-11-07",25.86,26.052999,25.79,0.92,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1088,"volume":1028,"transactions":9,"vwap":1658},"2025-11-06",26.142,25.815,-0.317,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":899,"percent_change":1663,"volume":615,"transactions":9,"vwap":1662},"2025-11-05",26.132,1.14,{"date":1665,"open":1666,"high":1445,"low":1667,"close":1667,"change":1668,"percent_change":661,"volume":741,"transactions":9,"vwap":1667},"2025-11-04",25.85,25.837,-0.171,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1433,"transactions":9,"vwap":1672},"2025-11-03",25.92,26.0079994,0.186,0.72,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":187,"volume":615,"transactions":9,"vwap":1677},"2025-10-31",25.822,-0.092,{"date":1680,"open":1645,"high":1645,"low":1681,"close":1682,"change":1683,"percent_change":495,"volume":1684,"transactions":9,"vwap":1682},"2025-10-30",25.87,25.914,-0.362,1300,{"date":1686,"open":1584,"high":1687,"low":1584,"close":1688,"change":1689,"percent_change":157,"volume":1331,"transactions":9,"vwap":1688},"2025-10-29",26.569,26.276,0.065,{"date":1691,"open":1628,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1055,"transactions":9,"vwap":1694},"2025-10-28",26.326,26.21,26.211,-0.282,-1.06,{"date":1698,"open":1561,"high":1561,"low":1699,"close":1700,"change":582,"percent_change":1701,"volume":33,"transactions":9,"vwap":1700},"2025-10-27",26.442,26.493,-0.12,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":61,"volume":615,"transactions":9,"vwap":1704},"2025-10-24",26.524,0.222,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":835,"volume":708,"transactions":9,"vwap":1709},"2025-10-23",26.24,26.302,0.313,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":977,"volume":1716,"transactions":9,"vwap":1714},"2025-10-22",25.988,25.989,-0.075,1700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1055,"transactions":9,"vwap":1721},"2025-10-21",26.07,26.159,26.063999,0.146,0.56,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":648,"transactions":9,"vwap":1727},"2025-10-20",25.77,25.918,0.406,1.59,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1544,"transactions":9,"vwap":1732},"2025-10-17",25.512,0.217,0.86,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":615,"transactions":9,"vwap":1737},"2025-10-16",25.295,-0.211,-0.83,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-15",25.62,25.506,-0.019,-0.07,52600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-14",25.22,25.54,25.525,0.524,2.1,134800,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1104,"volume":1055,"transactions":9,"vwap":1758},"2025-10-13",24.705,25.00099945,0.595,{"date":1761,"open":1592,"high":1592,"low":26,"close":26,"change":1762,"percent_change":1763,"volume":662,"transactions":9,"vwap":26},"2025-10-10",-0.988,-3.89,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":706,"percent_change":1767,"volume":1544,"transactions":9,"vwap":1766},"2025-10-09",25.394,-1.64,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":615,"transactions":9,"vwap":1770},"2025-10-08",25.818,0.388,1.53,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1544,"transactions":9,"vwap":1775},"2025-10-07",25.43,-0.478,-1.84,{"date":1779,"open":1671,"high":1721,"low":1780,"close":1780,"change":1781,"percent_change":287,"volume":1008,"transactions":9,"vwap":1780},"2025-10-06",25.908,-0.041,{"date":1783,"open":1784,"high":1719,"low":1671,"close":1785,"change":1786,"percent_change":829,"volume":1787,"transactions":9,"vwap":1785},"2025-10-03",25.985,25.949,0.188,2400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1098,"transactions":9,"vwap":1791},"2025-10-02",25.74,25.761,25.73,0.051,0.2,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1278,"volume":648,"transactions":9,"vwap":1798},"2025-10-01",25.72,25.71,0.158,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":572,"volume":655,"transactions":9,"vwap":1803},"2025-09-30",25.4,25.552,0.002,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1027,"volume":648,"transactions":9,"vwap":1808},"2025-09-29",25.34,25.55,-0.106,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1146,"percent_change":1648,"volume":715,"transactions":9,"vwap":1815},"2025-09-26",25.45,25.69,25.44,25.656,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1092,"percent_change":1819,"volume":615,"transactions":9,"vwap":1818},"2025-09-25",25.495,-0.81,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":92,"volume":695,"transactions":9,"vwap":1823},"2025-09-24",25.76,25.703,-0.052,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":261,"volume":1055,"transactions":9,"vwap":1828},"2025-09-23",26.030001,25.755,0.029,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":655,"transactions":9,"vwap":1833},"2025-09-22",25.65,25.726,0.032,0.12,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1538,"transactions":9,"vwap":1840},"2025-09-19",25.926,25.64,25.694,-0.447,-1.71,{"date":1844,"open":1445,"high":1845,"low":1445,"close":1846,"change":1847,"percent_change":1308,"volume":1098,"transactions":9,"vwap":1846},"2025-09-18",26.164,26.141,0.359,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":23,"volume":1001,"transactions":9,"vwap":1852},"2025-09-17",25.84,25.98,25.782,-0.038,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":928,"volume":1860,"transactions":9,"vwap":1857},"2025-09-16",25.646,25.82,25.53,0.28,5800,{"date":1862,"open":1863,"high":1750,"low":1863,"close":1750,"change":1864,"percent_change":1723,"volume":648,"transactions":9,"vwap":1750},"2025-09-15",25.47,0.141,{"date":1866,"open":1590,"high":1590,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":615,"transactions":9,"vwap":1867},"2025-09-12",25.399,-0.437,-1.69,{"date":1871,"open":1872,"high":1850,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-11",25.68,25.836,0.317,1.24,6600,{"date":1878,"open":1798,"high":1798,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":662,"transactions":9,"vwap":1880},"2025-09-10",25.46,25.519,-0.179,-0.7,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":279,"volume":695,"transactions":9,"vwap":1886},"2025-09-09",25.78,25.698,-0.098,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":622,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-08",25.66,25.796,-0.42,2600,{"date":1895,"open":1616,"high":1896,"low":1616,"close":1896,"change":1897,"percent_change":1898,"volume":648,"transactions":9,"vwap":1896},"2025-09-05",25.906,0.197,0.77,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":741,"transactions":9,"vwap":1902},"2025-09-04",25.61,25.709,0.261,1.03,{"date":1906,"open":1907,"high":1590,"low":1814,"close":1908,"change":1909,"percent_change":287,"volume":648,"transactions":9,"vwap":1908},"2025-09-03",25.48,25.448,-0.042,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1060,"volume":615,"transactions":9,"vwap":1912},"2025-09-02",25.49,0.02,{"date":1915,"open":1863,"high":1863,"low":1863,"close":1863,"change":1916,"percent_change":1917,"volume":615,"transactions":9,"vwap":1863},"2025-08-29",-0.06,-0.24,{"date":1919,"open":1920,"high":1858,"low":1920,"close":1858,"change":1853,"percent_change":23,"volume":648,"transactions":9,"vwap":1858},"2025-08-28",25.485,{"date":1922,"open":1807,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":721,"transactions":9,"vwap":1923},"2025-08-27",25.568,25.33,0.294,1.16,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1131,"volume":715,"transactions":9,"vwap":1930},"2025-08-26",25.56,25.274,-0.118,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":148,"volume":1008,"transactions":9,"vwap":1935},"2025-08-25",25.452,25.392,0.133,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1787,"transactions":9,"vwap":1940},"2025-08-22",24.47,25.259,1.249,5.2,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":840,"volume":1544,"transactions":9,"vwap":1945},"2025-08-21",24.01,-0.313,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":654,"volume":615,"transactions":9,"vwap":1949},"2025-08-20",24.323,-0.109,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-19",24.66,24.33,24.432,0.097,0.4,11400,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1859,"volume":715,"transactions":9,"vwap":1962},"2025-08-18",24.38,24.335,0.068,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1033,"volume":1544,"transactions":9,"vwap":1966},"2025-08-15",24.267,-0.066,{"date":1969,"open":1970,"high":1971,"low":1945,"close":1971,"change":1972,"percent_change":1973,"volume":662,"transactions":9,"vwap":1971},"2025-08-14",24.26,24.333,-0.359,-1.45,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":33,"transactions":9,"vwap":1977},"2025-08-13",24.277,24.692,0.763,3.19,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1599,"volume":1987,"transactions":9,"vwap":1985},"2025-08-12",23.89,23.95,23.88,23.929,0.865,7600,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1542,"percent_change":1993,"volume":1716,"transactions":9,"vwap":1992},"2025-08-11",23.21,23.049999,23.063999,-1.18,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":777,"transactions":9,"vwap":1998},"2025-08-08",23.38,23.4,23.339,-0.115,-0.49,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1835,"volume":2007,"transactions":9,"vwap":2005},"2025-08-07",23.42,23.5,23.454,0.028,34000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":495,"volume":708,"transactions":9,"vwap":2011},"2025-08-06",23.402,23.426,-0.327,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1470,"percent_change":1524,"volume":1001,"transactions":9,"vwap":2016},"2025-08-05",23.65,23.753,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":764,"transactions":9,"vwap":2021},"2025-08-04",23.205,23.44,23.403,0.303,1.31,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-01",23.55,23.62,22.98,23.1,-0.532,-2.25,3200,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":1869,"volume":721,"transactions":9,"vwap":2036},"2025-07-31",23.79,23.632,-0.407,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":662,"transactions":9,"vwap":2041},"2025-07-30",24.25,24.039,-0.743,-3,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":1001,"transactions":9,"vwap":2048},"2025-07-29",24.84,24.856,24.782,-0.379,-1.51,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1365,"volume":2057,"transactions":9,"vwap":2055},"2025-07-28",25.19,25.1,25.161,-0.047,5100,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":100,"percent_change":187,"volume":1008,"transactions":9,"vwap":2061},"2025-07-25",24.97,25.208,{"date":2063,"open":1822,"high":1822,"low":2064,"close":2064,"change":368,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-24",25.298,-3.73,8200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-23",26.285,26.286,26.278,0.593,2.31,4200,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-22",25.39,25.685,0.71,2.84,3000,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":1343,"transactions":9,"vwap":2085},"2025-07-21",25.239,24.975,0.164,0.66,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":1178,"volume":655,"transactions":9,"vwap":2091},"2025-07-18",24.745,24.811,-0.177,{"date":2094,"open":1749,"high":1749,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-17",24.956,24.988,24.119,2775.49,37800,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":197,"volume":1544,"transactions":9,"vwap":2102},"2017-03-13",0.86900002,-0.008,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":1544,"transactions":9,"vwap":2106},"2017-03-10",0.87699997,0.014,1.62,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":1563,"percent_change":1835,"volume":1544,"transactions":9,"vwap":2111},"2017-02-10",0.86299998,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":1544,"transactions":9,"vwap":2114},"2017-02-09",0.86199999,0.005,0.58,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":1804,"percent_change":2120,"volume":1544,"transactions":9,"vwap":2119},"2017-02-08",0.85699999,0.23,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1544,"transactions":9,"vwap":2123},"2017-02-07",0.85500002,0.007,0.83,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":879,"percent_change":72,"volume":1544,"transactions":9,"vwap":2128},"2017-02-06",0.84799999,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":1563,"percent_change":1835,"volume":1544,"transactions":9,"vwap":2131},"2017-02-03",0.84399998,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":1544,"transactions":9,"vwap":2134},"2017-02-02",0.84299999,-0.003,-0.35,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":1544,"transactions":9,"vwap":2139},"2017-02-01",0.84600002,-0.007,-0.82,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":1804,"percent_change":120,"volume":1544,"transactions":9,"vwap":2144},"2017-01-31",0.85299999,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":1804,"percent_change":120,"volume":1544,"transactions":9,"vwap":2147},"2017-01-30",0.85100001,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":1701,"volume":1544,"transactions":9,"vwap":2150},"2017-01-27",0.84899998,-0.001,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":879,"percent_change":72,"volume":1544,"transactions":9,"vwap":2154},"2017-01-26",0.85000002,{"date":2156,"open":2139,"high":2139,"low":2139,"close":2139,"change":2157,"percent_change":235,"volume":1544,"transactions":9,"vwap":2139},"2017-01-25",-0.009,{"date":2159,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1544,"transactions":9,"vwap":2123},"2017-01-24",{"date":2161,"open":2128,"high":2128,"low":2128,"close":2128,"change":1715,"percent_change":2162,"volume":1544,"transactions":9,"vwap":2128},"2017-01-23",-8.13,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1544,"transactions":9,"vwap":2165},"2017-01-11",0.92299998,0.015,1.65,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1544,"transactions":9,"vwap":2170},"2017-01-10",0.90799999,0.024,2.71,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2166,"percent_change":2176,"volume":1544,"transactions":9,"vwap":2175},"2017-01-09",0.884,1.73,{"date":2178,"open":2102,"high":2102,"low":2102,"close":2102,"change":2171,"percent_change":2080,"volume":1544,"transactions":9,"vwap":2102},"2017-01-06",{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":1804,"percent_change":120,"volume":1544,"transactions":9,"vwap":2181},"2017-01-05",0.84500003,{"date":2183,"open":2134,"high":2134,"low":2134,"close":2134,"change":879,"percent_change":215,"volume":1544,"transactions":9,"vwap":2134},"2017-01-04",{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":900,"volume":1544,"transactions":9,"vwap":2186},"2017-01-03",0.83899999,0.008,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":138,"volume":1544,"transactions":9,"vwap":2190},"2016-12-30",0.83099997,-0.005,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":1482,"percent_change":2195,"volume":1544,"transactions":9,"vwap":2194},"2016-12-29",0.83600003,1.33,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":1917,"volume":1544,"transactions":9,"vwap":2198},"2016-12-28",0.82499999,-0.002,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2199,"percent_change":1917,"volume":1544,"transactions":9,"vwap":2202},"2016-12-27",0.82700002,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2135,"percent_change":187,"volume":1544,"transactions":9,"vwap":2205},"2016-12-23",0.829,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2199,"percent_change":1917,"volume":1544,"transactions":9,"vwap":2208},"2016-12-22",0.83200002,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":1563,"percent_change":1835,"volume":1544,"transactions":9,"vwap":2211},"2016-12-21",0.83399999,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2187,"percent_change":798,"volume":1544,"transactions":9,"vwap":2214},"2016-12-20",0.833,{"date":2216,"open":2198,"high":2198,"low":2198,"close":2198,"change":2217,"percent_change":2218,"volume":1544,"transactions":9,"vwap":2198},"2016-12-19",-0.015,-1.79,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":879,"percent_change":215,"volume":1544,"transactions":9,"vwap":2221},"2016-12-16",0.83999997,{"date":2223,"open":2194,"high":2194,"low":2194,"close":2194,"change":1544,"percent_change":1544,"volume":1544,"transactions":9,"vwap":2194},"2016-12-15",{"date":2225,"open":2194,"high":2194,"low":2194,"close":2194,"change":2226,"percent_change":2227,"volume":1544,"transactions":9,"vwap":2194},"2016-12-14",0.069,9,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2199,"percent_change":1047,"volume":1544,"transactions":9,"vwap":2230},"2016-11-14",0.76700002,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":1729,"volume":1544,"transactions":9,"vwap":2233},"2016-11-11",0.76899999,0.012,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2234,"percent_change":2238,"volume":1544,"transactions":9,"vwap":2237},"2016-11-10",0.75700003,1.61,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":1544,"percent_change":1544,"volume":1544,"transactions":9,"vwap":2241},"2016-11-09",0.745,{"date":2243,"open":2241,"high":2241,"low":2241,"close":2241,"change":2191,"percent_change":1461,"volume":1544,"transactions":9,"vwap":2241},"2016-10-14",{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":935,"percent_change":2247,"volume":1544,"transactions":9,"vwap":2246},"2016-10-13",0.75,4.75,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":1563,"percent_change":387,"volume":1544,"transactions":9,"vwap":2250},"2016-09-30",0.71600002,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2151,"percent_change":628,"volume":1544,"transactions":9,"vwap":2253},"2016-09-29",0.71499997,{"date":2255,"open":2250,"high":2250,"low":2250,"close":2250,"change":1563,"percent_change":387,"volume":1544,"transactions":9,"vwap":2250},"2016-09-27",{"date":2257,"open":2253,"high":2253,"low":2253,"close":2253,"change":2191,"percent_change":2258,"volume":1544,"transactions":9,"vwap":2253},"2016-09-26",-0.69,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":1544,"transactions":9,"vwap":2261},"2016-09-23",0.72000003,0.003,0.42,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1544,"transactions":9,"vwap":2266},"2016-09-22",0.71700001,-0.004,-0.55,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":879,"percent_change":1723,"volume":1544,"transactions":9,"vwap":2271},"2016-09-21",0.72100002,{"date":2273,"open":2266,"high":2266,"low":2266,"close":2266,"change":2166,"percent_change":2274,"volume":1544,"transactions":9,"vwap":2266},"2016-09-20",2.14,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":879,"percent_change":1580,"volume":1544,"transactions":9,"vwap":2277},"2016-09-19",0.70200002,{"date":2279,"open":35,"high":35,"low":35,"close":35,"change":2280,"percent_change":2281,"volume":1544,"transactions":9,"vwap":35},"2016-09-16",-0.013,-1.83,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2103,"percent_change":915,"volume":1544,"transactions":9,"vwap":2284},"2016-09-15",0.71100003,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2199,"percent_change":101,"volume":1544,"transactions":9,"vwap":2287},"2016-09-14",0.71899998,{"date":2289,"open":2271,"high":2271,"low":2271,"close":2271,"change":2290,"percent_change":1767,"volume":1544,"transactions":9,"vwap":2271},"2016-09-13",-0.012,{"date":39,"open":2292,"high":2292,"low":2292,"close":2292,"change":1544,"percent_change":1544,"volume":1544,"transactions":9,"vwap":2292},0.73299998,{"status":2294,"indices":2295,"watchlist":2333,"sectors":2355,"benchmarks":2401},"success",[2296,2303,2310,2316,2322,2328],{"symbol":2297,"name":2298,"price":2299,"change":2300,"pct_change":563,"is_up":2301,"sparkline":2302,"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":2304,"name":2305,"price":2306,"change":2307,"pct_change":2308,"is_up":2301,"sparkline":2309,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":2311,"name":2312,"price":2313,"change":2314,"pct_change":661,"is_up":2301,"sparkline":2315,"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":2317,"name":2318,"price":2319,"change":2320,"pct_change":563,"is_up":2301,"sparkline":2321,"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":2323,"name":2324,"price":2325,"change":2326,"pct_change":840,"is_up":2301,"sparkline":2327,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2329,"name":2330,"price":2331,"change":522,"pct_change":72,"is_up":11,"sparkline":2332,"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",[2334,2341,2348],{"symbol":2335,"name":2336,"price":2337,"change":2338,"pct_change":2339,"is_up":2301,"sparkline":2340,"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":2342,"name":2343,"price":2344,"change":2345,"pct_change":2346,"is_up":11,"sparkline":2347,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"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":2349,"name":2350,"price":2351,"change":2352,"pct_change":2353,"is_up":2301,"sparkline":2354,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[2356,2360,2364,2368,2372,2376,2380,2385,2389,2393,2397],{"name":2357,"etf":2358,"change":687,"price":2359,"is_up":2301},"Technology","XLK",201.39,{"name":2361,"etf":2362,"change":288,"price":2363,"is_up":2301},"Financials","XLF",53.75,{"name":2365,"etf":2366,"change":1904,"price":2367,"is_up":11},"Healthcare","XLV",168.81,{"name":2369,"etf":2370,"change":359,"price":2371,"is_up":2301},"Consumer Cycl","XLY",111.36,{"name":2373,"etf":2374,"change":1701,"price":2375,"is_up":2301},"Consumer Staples","XLP",81.7,{"name":2377,"etf":2378,"change":1171,"price":2379,"is_up":2301},"Energy","XLE",63.38,{"name":2381,"etf":2382,"change":2383,"price":2384,"is_up":2301},"Industrials","XLI",-2.18,167.84,{"name":2386,"etf":2387,"change":2050,"price":2388,"is_up":2301},"Materials","XLB",48.98,{"name":2390,"etf":2391,"change":840,"price":2392,"is_up":2301},"Real Estate","XLRE",40.57,{"name":2394,"etf":2395,"change":554,"price":2396,"is_up":2301},"Utilities","XLU",41.15,{"name":2398,"etf":2399,"change":2136,"price":2400,"is_up":2301},"Comm Services","XLC",111.26,[2402,2406,2411,2415],{"ticker":2403,"name":2404,"price":2405,"change":1917,"is_up":2301},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2407,"name":2408,"price":2409,"change":2410,"is_up":2301},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2412,"name":2413,"price":2414,"change":2258,"is_up":2301},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2416,"name":2417,"price":2418,"change":840,"is_up":2301},"IWM","iShares Russell 2000",277.7]