[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THEQ":3,"stock-historical-THEQ":28,"homepage-market-summary":2117},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THEQ","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},"T. Rowe Price Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.728,0.2222,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.52,30.49,30.64,-0.12,-0.39,262.1649,31.59,26.773,4234.288111155379,77.8,386,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},23.89,3723,1358798.3159,24.91,"2025-04-25",[39,42,50,60,70,81,89,97,106,114,121,129,138,147,158,168,177,188,199,207,214,221,228,236,245,255,265,274,283,290,298,306,313,321,329,336,344,351,358,365,374,382,390,397,405,413,423,432,442,451,461,470,480,490,500,509,516,523,531,540,549,557,565,571,578,586,593,598,604,609,616,622,628,635,640,646,651,658,664,671,679,684,690,696,704,710,718,726,732,739,744,750,757,763,770,776,781,788,794,800,805,813,820,824,830,836,840,846,852,859,864,872,880,885,892,897,902,907,913,918,922,930,936,944,950,956,965,973,980,987,993,1000,1006,1010,1018,1024,1030,1035,1041,1048,1052,1055,1061,1069,1077,1083,1091,1096,1103,1108,1113,1119,1126,1132,1136,1142,1147,1152,1160,1166,1172,1178,1183,1186,1190,1194,1200,1205,1210,1216,1222,1228,1234,1239,1242,1245,1249,1252,1256,1259,1264,1269,1274,1278,1283,1286,1290,1294,1296,1299,1304,1309,1314,1318,1323,1326,1331,1335,1339,1344,1348,1354,1358,1361,1367,1372,1377,1381,1385,1388,1394,1398,1403,1408,1414,1418,1422,1427,1432,1437,1442,1447,1454,1459,1464,1470,1473,1478,1484,1489,1494,1498,1502,1508,1513,1517,1520,1525,1529,1533,1538,1543,1549,1552,1555,1560,1566,1571,1578,1585,1589,1592,1595,1598,1601,1604,1606,1609,1613,1617,1624,1627,1631,1635,1641,1646,1650,1656,1660,1664,1669,1675,1680,1683,1688,1693,1699,1705,1709,1713,1717,1720,1727,1732,1738,1741,1745,1748,1752,1757,1760,1766,1771,1775,1781,1784,1789,1797,1805,1810,1813,1817,1823,1828,1834,1839,1844,1849,1853,1857,1862,1868,1872,1877,1882,1888,1891,1896,1901,1905,1910,1914,1918,1921,1927,1933,1937,1941,1947,1953,1959,1965,1969,1972,1978,1982,1986,1989,1994,1998,2000,2006,2010,2015,2020,2025,2031,2037,2041,2044,2049,2053,2058,2061,2068,2074,2081,2087,2093,2097,2101,2104,2107,2112,2115],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},20,30.5023,{"date":43,"open":19,"high":44,"low":19,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",30.6899,0.182,0.6,348.4239,25,30.6665,{"date":51,"open":52,"high":53,"low":52,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",30.4,30.47,30.458,0.198,0.65,443.934,29,30.4074,{"date":61,"open":62,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-02",30.38,30.23,30.26,0.1613,0.54,1092.0209,43,30.3581,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",30.015,30.13,29.8716,30.0987,0.0168,0.06,71300.6979,656,29.9395,{"date":82,"open":83,"high":83,"low":84,"close":84,"change":85,"percent_change":20,"volume":86,"transactions":87,"vwap":88},"2026-09-30",30.24,30.0819,-0.0352,130.9977,24,30.224,{"date":90,"open":91,"high":92,"low":91,"close":92,"change":93,"percent_change":20,"volume":94,"transactions":95,"vwap":96},"2026-09-29",30.09,30.1171,-0.0372,187.5051,27,30.099,{"date":98,"open":99,"high":100,"low":99,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":48,"vwap":105},"2026-09-28",30.12,30.18,30.1543,-0.202,-0.67,593.5218,30.1469,{"date":107,"open":108,"high":109,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":87,"vwap":113},"2026-09-25",30.25,30.3563,0.1159,0.38,975.5051,30.3115,{"date":115,"open":116,"high":117,"low":116,"close":117,"change":118,"percent_change":-6,"volume":119,"transactions":95,"vwap":120},"2026-09-24",30.15,30.2404,-0.0007,356.5382,30.1997,{"date":122,"open":123,"high":123,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":87,"vwap":128},"2026-09-23",30.33,30.2411,-0.2321,-0.76,233.4709,30.3006,{"date":130,"open":131,"high":132,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",30.46,30.4732,-0.0117,-0.04,129.4709,22,30.4622,{"date":139,"open":140,"high":18,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",30.31,30.4849,0.3978,1.32,675.9669,36,30.3605,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",30.0101,30.0997,30.005,30.0871,0.0075,0.02,2505.6052,37,30.0182,{"date":159,"open":160,"high":161,"low":160,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",30.03,30.08,30.0796,0.2854,0.96,1301.6052,45,30.0558,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":166,"vwap":176},"2026-09-16",29.99,29.73,29.7942,-0.097,-0.32,1207.7879,29.9164,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-15",29.91,29.92,29.88,29.8912,-0.1547,-0.51,3974.7879,49,29.9116,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-14",29.96,30.14,29.955,30.0459,-0.085,-0.28,8179.0259,48,30.0341,{"date":200,"open":99,"high":201,"low":99,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":68,"vwap":206},"2026-09-11",30.16,30.1309,0.2159,0.72,1002.913,30.1452,{"date":208,"open":116,"high":116,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":87,"vwap":213},"2026-09-10",29.915,-0.1906,-0.63,443.031,29.9871,{"date":215,"open":116,"high":201,"low":91,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":197,"vwap":220},"2026-09-09",30.1056,-0.1288,-0.43,2871.348,30.1394,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":184,"volume":226,"transactions":58,"vwap":227},"2026-09-08",30.28,30.2344,-0.1559,1385.265,30.278,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":48,"vwap":235},"2026-09-04",30.41,30.3903,-0.0997,-0.33,284.9126,30.4059,{"date":237,"open":238,"high":239,"low":238,"close":18,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",30.4083,30.55,0.28,0.93,6396.9126,39,30.4881,{"date":246,"open":63,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",30.2364,30.19,30.21,0.1383,0.46,2032.7625,107,30.205,{"date":256,"open":116,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",30.165,29.7301,30.0717,-0.2201,-0.73,69241.6944,653,30.0295,{"date":266,"open":267,"high":268,"low":108,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",30.29,30.2918,-0.064,-0.21,2247.8484,33,30.2536,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":272,"vwap":282},"2026-08-28",30.42,30.53,30.3558,-0.0942,-0.31,736.5332,30.439,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":251,"volume":288,"transactions":87,"vwap":289},"2026-08-27",30.44,30.45,0.1397,1046.4152,30.4423,{"date":291,"open":140,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":136,"vwap":297},"2026-08-26",30.3103,30.275,-0.0047,-0.02,1367.5332,30.2957,{"date":299,"open":267,"high":300,"low":267,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",30.315,0.11,0.36,2089.5332,30,30.2929,{"date":307,"open":308,"high":83,"low":248,"close":254,"change":309,"percent_change":310,"volume":311,"transactions":166,"vwap":312},"2026-08-24",30.22,-0.0558,-0.18,3790.3392,30.2287,{"date":314,"open":315,"high":223,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":145,"vwap":320},"2026-08-21",30.2698,30.2608,0.1183,0.39,2867.0879,30.2734,{"date":322,"open":249,"high":249,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",30.1425,-0.2239,-0.74,720.8379,21,30.2042,{"date":330,"open":331,"high":285,"low":332,"close":332,"change":333,"percent_change":302,"volume":334,"transactions":95,"vwap":335},"2026-08-19",30.39,30.3664,0.108,492.8379,30.4024,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":103,"volume":341,"transactions":342,"vwap":343},"2026-08-18",30.305,30.2584,-0.2033,582.8379,28,30.3078,{"date":345,"open":17,"high":17,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":342,"vwap":350},"2026-08-17",30.4617,-0.1283,-0.42,926.0332,30.5175,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":310,"volume":355,"transactions":356,"vwap":357},"2026-08-14",30.59,-0.0556,923.8933,26,30.5951,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":327,"vwap":364},"2026-08-13",30.6456,0.1563,0.51,92.8933,30.6097,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-12",30.54,30.4893,0.0693,0.23,1134.0563,23,30.5384,{"date":375,"open":367,"high":367,"low":376,"close":276,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-11",30.4166,-0.0576,-0.19,2939.8505,64,30.4392,{"date":383,"open":52,"high":239,"low":52,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-10",30.4776,-0.0332,-0.11,9009.3176,158,30.5123,{"date":391,"open":17,"high":17,"low":392,"close":392,"change":393,"percent_change":302,"volume":394,"transactions":395,"vwap":396},"2026-08-07",30.5108,0.1082,857.3503,95,30.5195,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":186,"vwap":404},"2026-08-06",30.5,30.4026,-0.0442,-0.15,4373.3503,30.4328,{"date":406,"open":17,"high":17,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-05",30.4468,-0.0266,-0.09,5219.3503,56,30.4984,{"date":414,"open":249,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-04",30.51,30.175,30.4734,0.4177,1.39,10420.2618,249,30.4375,{"date":424,"open":425,"high":426,"low":180,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-03",29.95,30.0557,0.4457,1.51,16750.8203,179,29.9666,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-31",29.57,29.77,29.61,-0.0078,-0.03,10486.5963,99,29.7032,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-30",29.49,29.6178,0.3078,1.05,1277.5963,31,29.5886,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-29",29.48,29.64,29.31,-0.3397,-1.15,7674.2213,54,29.4973,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":87,"vwap":469},"2026-07-28",29.555,29.68,29.6497,0.1048,0.35,857.5963,29.6193,{"date":471,"open":472,"high":473,"low":444,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-27",29.55,29.589,29.5449,0.0578,0.2,2064.5963,41,29.551,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":476,"volume":487,"transactions":488,"vwap":489},"2026-07-24",29.5,29.59,29.46,29.4871,0.0576,1550.6383,34,29.5147,{"date":491,"open":492,"high":453,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-23",29.47,29.405,29.4295,-0.3163,-1.06,7884.9343,61,29.4451,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":58,"vwap":508},"2026-07-22",29.79,29.7275,29.7458,-0.0492,-0.17,479.6301,29.7545,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":449,"vwap":515},"2026-07-21",29.795,0.1753,0.59,332.9313,29.8029,{"date":517,"open":435,"high":435,"low":436,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":488,"vwap":522},"2026-07-20",29.6197,-0.1109,-0.37,955.5963,29.712,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":211,"volume":529,"transactions":68,"vwap":530},"2026-07-17",29.85,29.7,29.7306,-0.1893,2432.5963,29.7412,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":402,"volume":537,"transactions":538,"vwap":539},"2026-07-16",29.94,29.84,29.9199,-0.0462,1312.5963,35,29.9083,{"date":541,"open":542,"high":304,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":449,"vwap":548},"2026-07-15",29.98,29.9,29.9661,0.0482,0.16,1550.5963,29.9723,{"date":550,"open":551,"high":180,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":356,"vwap":556},"2026-07-14",29.87,29.9179,0.0773,0.26,919.5963,29.9009,{"date":558,"open":179,"high":180,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-13",29.8406,-0.1624,-0.54,2979.7433,51,29.8753,{"date":566,"open":179,"high":567,"low":179,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-10",30.0030003,0.093,0.31,5700,{"date":572,"open":573,"high":533,"low":574,"close":179,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":179},"2026-07-09",29.89,29.864,0.144,0.48,1700,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":581},"2026-07-08",29.71,29.766,29.69,-0.105,-0.35,500,{"date":587,"open":588,"high":181,"low":534,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-07",29.86,29.871,-0.089,-0.3,8600,{"date":594,"open":425,"high":170,"low":181,"close":190,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":190},"2026-07-06",0.323,1.09,5000,{"date":599,"open":551,"high":551,"low":600,"close":601,"change":602,"percent_change":261,"volume":603,"transactions":9,"vwap":601},"2026-07-02",29.54,29.637,-0.218,2200,{"date":605,"open":588,"high":533,"low":606,"close":606,"change":607,"percent_change":409,"volume":608,"transactions":9,"vwap":606},"2026-07-01",29.855,-0.027,1200,{"date":610,"open":502,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":611},"2026-06-30",29.882,29.75,0.203,0.68,23300,{"date":617,"open":492,"high":526,"low":492,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-29",29.679,0.209,0.71,2400,{"date":623,"open":624,"high":625,"low":624,"close":492,"change":626,"percent_change":301,"volume":627,"transactions":9,"vwap":492},"2026-06-26",29.37,29.52,0.032,7400,{"date":629,"open":444,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-25",29.53,29.438,0.026,0.09,800,{"date":636,"open":625,"high":625,"low":637,"close":637,"change":638,"percent_change":639,"volume":585,"transactions":9,"vwap":637},"2026-06-24",29.412,-0.047,-0.16,{"date":641,"open":492,"high":472,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-23",29.459,-0.239,-0.8,6300,{"date":647,"open":525,"high":525,"low":648,"close":648,"change":649,"percent_change":650,"volume":621,"transactions":9,"vwap":648},"2026-06-22",29.698,-0.08,-0.27,{"date":652,"open":582,"high":653,"low":582,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-18",29.799,29.778,0.249,0.84,1600,{"date":659,"open":588,"high":588,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-17",29.529,-0.295,-0.99,3600,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-16",29.881,29.824,-0.122,-0.41,3700,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-15",30.01,29.895,29.946,0.367,1.24,1800,{"date":680,"open":681,"high":464,"low":625,"close":681,"change":682,"percent_change":370,"volume":683,"transactions":9,"vwap":681},"2026-06-12",29.579,0.069,22900,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":670,"transactions":9,"vwap":687},"2026-06-11",29.2,29.51,0.329,1.13,{"date":691,"open":492,"high":492,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-10",29.181,-0.24,-0.82,2000,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-09",29.545,29.08,29.421,-0.066,-0.22,4300,{"date":705,"open":706,"high":526,"low":707,"close":707,"change":708,"percent_change":438,"volume":709,"transactions":9,"vwap":707},"2026-06-08",29.58,29.487,-0.01,20500,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-05",29.81,29.401,29.497,-0.575,-1.91,12800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-04",29.995,30.1,30.072001,0.087,0.29,2600,{"date":727,"open":83,"high":83,"low":728,"close":729,"change":402,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-03",29.97,29.985,-0.5,5600,{"date":733,"open":116,"high":23,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-02",30.105,30.135,0.072,0.24,56500,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":301,"volume":743,"transactions":9,"vwap":741},"2026-06-01",30.063,0.033,100,{"date":745,"open":161,"high":161,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-29",30.030001,0.043,0.14,900,{"date":751,"open":752,"high":752,"low":181,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-28",30.059999,29.987,0.099,0.33,700,{"date":758,"open":180,"high":180,"low":759,"close":760,"change":761,"percent_change":-6,"volume":762,"transactions":9,"vwap":760},"2026-05-27",29.875,29.888,-0.001,2100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":318,"volume":769,"transactions":9,"vwap":767},"2026-05-26",29.93,29.865,29.889,0.115,9800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":749,"transactions":9,"vwap":773},"2026-05-22",29.83,29.774,0.123,0.41,{"date":777,"open":625,"high":582,"low":625,"close":778,"change":747,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-21",29.651,0.15,12200,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-20",29.41,29.608,0.241,0.82,12000,{"date":789,"open":624,"high":790,"low":791,"close":792,"change":639,"percent_change":561,"volume":793,"transactions":9,"vwap":792},"2026-05-19",29.509,29.36,29.367,2300,{"date":795,"open":472,"high":472,"low":796,"close":797,"change":798,"percent_change":134,"volume":799,"transactions":9,"vwap":797},"2026-05-18",29.43,29.527,-0.013,6000,{"date":801,"open":802,"high":618,"low":600,"close":600,"change":803,"percent_change":804,"volume":695,"transactions":9,"vwap":600},"2026-05-15",29.615,-0.327,-1.09,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-14",29.905,29.918,29.867,0.162,0.55,8500,{"date":814,"open":625,"high":815,"low":625,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-13",29.72,29.705,0.13,0.44,6100,{"date":821,"open":687,"high":822,"low":492,"close":822,"change":823,"percent_change":708,"volume":585,"transactions":9,"vwap":822},"2026-05-12",29.575,-0.003,{"date":825,"open":472,"high":826,"low":472,"close":827,"change":828,"percent_change":476,"volume":829,"transactions":9,"vwap":827},"2026-05-11",29.67,29.578,0.059,1100,{"date":831,"open":472,"high":472,"low":832,"close":833,"change":834,"percent_change":835,"volume":634,"transactions":9,"vwap":833},"2026-05-08",29.513,29.519,0.152,0.52,{"date":837,"open":444,"high":444,"low":838,"close":792,"change":839,"percent_change":233,"volume":657,"transactions":9,"vwap":792},"2026-05-07",29.35,-0.096,{"date":841,"open":838,"high":453,"low":842,"close":843,"change":844,"percent_change":845,"volume":621,"transactions":9,"vwap":843},"2026-05-06",29.335,29.463,0.309,1.06,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":748,"percent_change":576,"volume":851,"transactions":9,"vwap":850},"2026-05-05",29.17,29.23,29.154,20000,{"date":853,"open":854,"high":855,"low":58,"close":856,"change":857,"percent_change":650,"volume":858,"transactions":9,"vwap":856},"2026-05-04",29.13,29.15,29.014,-0.078,18300,{"date":860,"open":686,"high":686,"low":861,"close":861,"change":862,"percent_change":863,"volume":585,"transactions":9,"vwap":861},"2026-05-01",29.091999,0.064,0.22,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-30",28.889,29.035,29.028,0.232,0.81,3100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":386,"volume":879,"transactions":9,"vwap":877},"2026-04-29",28.859,28.86,28.74,28.796,-0.031,2900,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":21,"volume":608,"transactions":9,"vwap":883},"2026-04-28",28.775,28.827,-0.113,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-27",28.88,28.94,0.002,0.01,300,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":811,"volume":678,"transactions":9,"vwap":895},"2026-04-24",28.9,28.938,0.159,{"date":898,"open":899,"high":899,"low":876,"close":900,"change":901,"percent_change":310,"volume":634,"transactions":9,"vwap":900},"2026-04-23",28.79,28.779,-0.052,{"date":903,"open":899,"high":904,"low":899,"close":904,"change":905,"percent_change":46,"volume":906,"transactions":9,"vwap":904},"2026-04-22",28.831,0.173,200,{"date":908,"open":909,"high":876,"low":910,"close":910,"change":911,"percent_change":912,"volume":31,"transactions":9,"vwap":910},"2026-04-21",28.71,28.658,-0.14,-0.49,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":743,"transactions":9,"vwap":915},"2026-04-20",28.798,-0.065,-0.23,{"date":919,"open":894,"high":894,"low":920,"close":921,"change":785,"percent_change":656,"volume":695,"transactions":9,"vwap":921},"2026-04-17",28.83,28.863,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":370,"volume":929,"transactions":9,"vwap":927},"2026-04-16",28.59,28.66,28.54,28.622,0.066,2700,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":251,"volume":935,"transactions":9,"vwap":933},"2026-04-15",28.47,28.556,0.131,1300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-14",28.31,28.44,28.425,0.207,0.73,1900,{"date":945,"open":946,"high":947,"low":342,"close":948,"change":949,"percent_change":614,"volume":829,"transactions":9,"vwap":948},"2026-04-13",28.02,28.22,28.218,0.191,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":906,"transactions":9,"vwap":953},"2026-04-10",28.105,28.027,-0.069,-0.25,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-09",27.98,28.13,27.93,28.096001,0.125,0.45,3000,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-08",27.99,28.030001,27.971,0.458,1.66,2800,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":779,"volume":979,"transactions":9,"vwap":976},"2026-04-07",27.45,27.513,27.38,0.042,600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":370,"volume":929,"transactions":9,"vwap":985},"2026-04-06",27.47,27.49,27.46,27.471,0.062,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":890,"volume":678,"transactions":9,"vwap":990},"2026-04-02",27.39,27.409,27.19,0.004,{"date":994,"open":989,"high":984,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-01",27.37,27.405,0.154,0.57,133200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":891,"transactions":9,"vwap":1003},"2026-03-31",27.07,27.251,0.478,1.79,{"date":1007,"open":1008,"high":1008,"low":24,"close":24,"change":1009,"percent_change":386,"volume":943,"transactions":9,"vwap":24},"2026-03-30",26.89,-0.029,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-27",26.95,26.96,26.802,-0.273,-1.01,1400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":964,"transactions":9,"vwap":1021},"2026-03-26",27.35,27.075001,-0.324,-1.18,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":775,"volume":935,"transactions":9,"vwap":1028},"2026-03-25",27.4,27.43,27.399,0.113,{"date":1031,"open":1032,"high":977,"low":1032,"close":1033,"change":1034,"percent_change":917,"volume":929,"transactions":9,"vwap":1033},"2026-03-24",27.24,27.286,-0.063,{"date":1036,"open":1026,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":762,"transactions":9,"vwap":1038},"2026-03-23",27.48,27.349,0.218,0.8,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":929,"transactions":9,"vwap":1045},"2026-03-20",27.25,27.27,27.131,-0.34,-1.24,{"date":1049,"open":1050,"high":985,"low":1050,"close":985,"change":1051,"percent_change":402,"volume":829,"transactions":9,"vwap":985},"2026-03-19",27.335,-0.042,{"date":1053,"open":1054,"high":1054,"low":976,"close":976,"change":195,"percent_change":1016,"volume":935,"transactions":9,"vwap":976},"2026-03-18",27.72,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":633,"volume":585,"transactions":9,"vwap":1059},"2026-03-17",27.84,27.77,27.793,0.024,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-16",27.8,27.83,27.769,0.192,0.7,3500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-13",27.65,27.66,27.577,-0.073,-0.26,3300,{"date":1078,"open":1079,"high":1079,"low":1071,"close":1071,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-03-12",27.789,-0.292,-1.05,59300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":506,"volume":1090,"transactions":9,"vwap":1088},"2026-03-11",27.94,28.049999,27.85,27.942,-0.048,7700,{"date":1092,"open":967,"high":1093,"low":967,"close":967,"change":1094,"percent_change":20,"volume":1095,"transactions":9,"vwap":967},"2026-03-10",28.14,-0.034,4200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":31,"transactions":9,"vwap":1099},"2026-03-09",27.64,28.024,27.61,0.155,0.56,{"date":1104,"open":960,"high":960,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":891,"transactions":9,"vwap":1105},"2026-03-06",27.869,-0.261,-0.93,{"date":1109,"open":1110,"high":1110,"low":342,"close":959,"change":1111,"percent_change":1112,"volume":725,"transactions":9,"vwap":959},"2026-03-05",28.23,-0.194,-0.68,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":546,"percent_change":998,"volume":1118,"transactions":9,"vwap":1117},"2026-03-04",28.18,28.33,28.324,3900,{"date":1120,"open":1121,"high":947,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1068,"transactions":9,"vwap":1123},"2026-03-03",27.96,27.925,28.164,-0.266,-0.94,{"date":1127,"open":1128,"high":1129,"low":938,"close":1129,"change":1130,"percent_change":1131,"volume":1017,"transactions":9,"vwap":1129},"2026-03-02",28.32,28.43,0.053,0.19,{"date":1133,"open":1116,"high":1134,"low":1116,"close":1134,"change":1135,"percent_change":310,"volume":906,"transactions":9,"vwap":1134},"2026-02-27",28.377,-0.051,{"date":1137,"open":1138,"high":1139,"low":1116,"close":1140,"change":1141,"percent_change":520,"volume":603,"transactions":9,"vwap":1140},"2026-02-26",28.49,28.52,28.428,-0.107,{"date":1143,"open":1144,"high":926,"low":1144,"close":1145,"change":1146,"percent_change":362,"volume":891,"transactions":9,"vwap":1145},"2026-02-25",28.475,28.535,0.145,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1131,"percent_change":1151,"volume":577,"transactions":9,"vwap":1150},"2026-02-24",28.25,28.39,0.67,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-23",28.392,28.19,28.2,-0.174,-0.61,400,{"date":1161,"open":1116,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1159,"transactions":9,"vwap":1162},"2026-02-20",28.374,28.28,0.122,0.43,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":901,"percent_change":310,"volume":756,"transactions":9,"vwap":1171},"2026-02-19",28.24,28.26,28.21,28.252,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":633,"percent_change":1177,"volume":695,"transactions":9,"vwap":1176},"2026-02-18",28.36,28.253,28.304,0.32,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":742,"percent_change":1182,"volume":891,"transactions":9,"vwap":1181},"2026-02-17",28.11,28.214,0.12,{"date":1184,"open":1149,"high":1169,"low":1185,"close":1185,"change":626,"percent_change":301,"volume":762,"transactions":9,"vwap":1185},"2026-02-13",28.181,{"date":1187,"open":1150,"high":1150,"low":1188,"close":1188,"change":1189,"percent_change":662,"volume":678,"transactions":9,"vwap":1188},"2026-02-12",28.149,-0.281,{"date":1191,"open":1174,"high":1192,"low":938,"close":1129,"change":1193,"percent_change":633,"volume":657,"transactions":9,"vwap":1129},"2026-02-11",28.46,0.025,{"date":1195,"open":1144,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":378,"volume":577,"transactions":9,"vwap":1198},"2026-02-10",28.5,28.4,28.405,-0.055,{"date":1201,"open":932,"high":932,"low":1202,"close":1192,"change":1203,"percent_change":1204,"volume":793,"transactions":9,"vwap":1192},"2026-02-09",28.455,0.077,0.27,{"date":1206,"open":938,"high":1207,"low":938,"close":1207,"change":1208,"percent_change":1209,"volume":31,"transactions":9,"vwap":1207},"2026-02-06",28.383,0.416,1.49,{"date":1211,"open":967,"high":1180,"low":1212,"close":1213,"change":1214,"percent_change":325,"volume":1215,"transactions":9,"vwap":1213},"2026-02-05",27.92,27.967,-0.208,36900,{"date":1217,"open":1180,"high":1218,"low":1180,"close":1219,"change":1220,"percent_change":584,"volume":1221,"transactions":9,"vwap":1219},"2026-02-04",28.27,28.175,-0.1,13000,{"date":1223,"open":1196,"high":1196,"low":1115,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-03",28.275,-0.175,-0.62,5300,{"date":1229,"open":1150,"high":1230,"low":1150,"close":1231,"change":1232,"percent_change":1233,"volume":871,"transactions":9,"vwap":1231},"2026-02-02",28.51,28.45,0.114,0.4,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":649,"percent_change":195,"volume":634,"transactions":9,"vwap":1238},"2026-01-30",28.37,28.29,28.336,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1094,"percent_change":20,"volume":891,"transactions":9,"vwap":1241},"2026-01-29",28.416,{"date":1243,"open":1231,"high":1138,"low":1231,"close":1231,"change":154,"percent_change":1244,"volume":749,"transactions":9,"vwap":1231},"2026-01-28",0.07,{"date":1246,"open":1247,"high":1129,"low":1247,"close":1129,"change":1248,"percent_change":467,"volume":756,"transactions":9,"vwap":1129},"2026-01-27",28.42,0.098,{"date":1250,"open":1174,"high":1174,"low":1251,"close":1251,"change":962,"percent_change":818,"volume":979,"transactions":9,"vwap":1251},"2026-01-26",28.332,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":978,"percent_change":779,"volume":756,"transactions":9,"vwap":1255},"2026-01-23",28.249,28.207,{"date":1257,"open":947,"high":947,"low":1258,"close":1258,"change":1029,"percent_change":1233,"volume":585,"transactions":9,"vwap":1258},"2026-01-22",28.165,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":906,"transactions":9,"vwap":1261},"2026-01-21",28.052,0.275,0.99,{"date":1265,"open":342,"high":342,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":731,"transactions":9,"vwap":1266},"2026-01-20",27.777,-0.504,-1.78,{"date":1270,"open":1168,"high":1271,"low":1168,"close":1271,"change":1272,"percent_change":1273,"volume":31,"transactions":9,"vwap":1271},"2026-01-16",28.281,0.028,0.1,{"date":1275,"open":1128,"high":1276,"low":1175,"close":1175,"change":1277,"percent_change":476,"volume":585,"transactions":9,"vwap":1175},"2026-01-15",28.38,0.056,{"date":1279,"open":1155,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":669,"volume":1017,"transactions":9,"vwap":1280},"2026-01-14",28.197,28.099001,-0.115,{"date":1284,"open":1237,"high":1128,"low":1237,"close":1285,"change":916,"percent_change":917,"volume":1159,"transactions":9,"vwap":1285},"2026-01-13",28.312,{"date":1287,"open":1150,"high":1150,"low":1134,"close":1134,"change":1288,"percent_change":1289,"volume":891,"transactions":9,"vwap":1134},"2026-01-12",0.012,0.04,{"date":1291,"open":1116,"high":1292,"low":1116,"close":1292,"change":1293,"percent_change":513,"volume":634,"transactions":9,"vwap":1292},"2026-01-09",28.365,0.165,{"date":1295,"open":947,"high":947,"low":1156,"close":1156,"change":708,"percent_change":134,"volume":979,"transactions":9,"vwap":1156},"2026-01-08",{"date":1297,"open":1170,"high":1170,"low":1170,"close":1170,"change":1298,"percent_change":955,"volume":743,"transactions":9,"vwap":1170},"2026-01-07",-0.072,{"date":1300,"open":1301,"high":1237,"low":1301,"close":1302,"change":1303,"percent_change":1165,"volume":603,"transactions":9,"vwap":1302},"2026-01-06",28.168,28.282,0.121,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":906,"transactions":9,"vwap":1306},"2026-01-05",28.161,0.184,0.66,{"date":1310,"open":342,"high":342,"low":1311,"close":1312,"change":1313,"percent_change":708,"volume":585,"transactions":9,"vwap":1312},"2026-01-02",27.935,27.977,-0.004,{"date":1315,"open":968,"high":968,"low":1316,"close":1316,"change":1317,"percent_change":103,"volume":743,"transactions":9,"vwap":1316},"2025-12-31",27.981,-0.189,{"date":1319,"open":1115,"high":1156,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":979,"transactions":9,"vwap":1320},"2025-12-30",28.17,-0.016,-0.06,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1298,"percent_change":955,"volume":891,"transactions":9,"vwap":1325},"2025-12-29",28.186,{"date":1327,"open":1169,"high":1169,"low":947,"close":1328,"change":1329,"percent_change":1330,"volume":749,"transactions":9,"vwap":1328},"2025-12-26",28.258,0.138,0.49,{"date":1332,"open":959,"high":959,"low":1333,"close":1333,"change":1334,"percent_change":270,"volume":743,"transactions":9,"vwap":1333},"2025-12-24",28.12,-0.058,{"date":1336,"open":1149,"high":1149,"low":1320,"close":1337,"change":1338,"percent_change":348,"volume":634,"transactions":9,"vwap":1337},"2025-12-23",28.178,-0.119,{"date":1340,"open":1341,"high":1342,"low":1169,"close":1342,"change":748,"percent_change":1343,"volume":725,"transactions":9,"vwap":1342},"2025-12-22",28.265,28.297,0.5,{"date":1345,"open":1093,"high":1156,"low":1093,"close":1346,"change":1347,"percent_change":963,"volume":678,"transactions":9,"vwap":1346},"2025-12-19",28.157,0.126,{"date":1349,"open":1350,"high":1333,"low":1351,"close":1351,"change":1352,"percent_change":46,"volume":1353,"transactions":9,"vwap":1351},"2025-12-18",28.1,28.031,0.166,4900,{"date":1355,"open":968,"high":968,"low":1356,"close":1356,"change":702,"percent_change":1357,"volume":906,"transactions":9,"vwap":1356},"2025-12-17",27.865,-0.78,{"date":1359,"open":968,"high":1360,"low":946,"close":1360,"change":134,"percent_change":911,"volume":906,"transactions":9,"vwap":1360},"2025-12-16",28.084999,{"date":1362,"open":1363,"high":1116,"low":1364,"close":1365,"change":890,"percent_change":1289,"volume":1366,"transactions":9,"vwap":1365},"2025-12-15",28.16,28.09,28.125,4400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":917,"percent_change":1371,"volume":891,"transactions":9,"vwap":1370},"2025-12-12",28.15,28.115,-0.81,{"date":1373,"open":1169,"high":1374,"low":1149,"close":1374,"change":1375,"percent_change":817,"volume":1376,"transactions":9,"vwap":1374},"2025-12-11",28.345,0.038,7100,{"date":1378,"open":1333,"high":1379,"low":1333,"close":1379,"change":1380,"percent_change":46,"volume":1118,"transactions":9,"vwap":1379},"2025-12-10",28.307,0.169,{"date":1382,"open":1115,"high":1115,"low":1383,"close":1383,"change":708,"percent_change":134,"volume":1384,"transactions":9,"vwap":1383},"2025-12-09",28.138,5100,{"date":1386,"open":1363,"high":1363,"low":1387,"close":1387,"change":1282,"percent_change":669,"volume":891,"transactions":9,"vwap":1387},"2025-12-08",28.148,{"date":1389,"open":1390,"high":1117,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1017,"transactions":9,"vwap":1391},"2025-12-05",28.273,28.263,0.047,0.17,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":134,"volume":743,"transactions":9,"vwap":1396},"2025-12-04",28.216,-0.011,{"date":1399,"open":1400,"high":1218,"low":1400,"close":1401,"change":1402,"percent_change":1393,"volume":657,"transactions":9,"vwap":1401},"2025-12-03",28.188,28.227,0.048,{"date":1404,"open":1156,"high":1156,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":585,"transactions":9,"vwap":1405},"2025-12-02",28.179,0.058,0.21,{"date":1409,"open":1369,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":979,"transactions":9,"vwap":1411},"2025-12-01",28.171,28.121,-0.149,-0.53,{"date":1415,"open":1416,"high":1218,"low":947,"close":1218,"change":1417,"percent_change":240,"volume":1159,"transactions":9,"vwap":1218},"2025-11-28",28.225,0.078,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":834,"percent_change":66,"volume":1159,"transactions":9,"vwap":1421},"2025-11-26",28.101,28.192,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1131,"percent_change":614,"volume":1017,"transactions":9,"vwap":1425},"2025-11-25",27.97,28.040001,27.95,{"date":1428,"open":1429,"high":1087,"low":1429,"close":1087,"change":1430,"percent_change":1431,"volume":906,"transactions":9,"vwap":1087},"2025-11-24",27.82,0.263,0.95,{"date":1433,"open":975,"high":1054,"low":1434,"close":1435,"change":1436,"percent_change":1308,"volume":31,"transactions":9,"vwap":1435},"2025-11-21",27.44,27.587,0.18,{"date":1438,"open":967,"high":967,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":749,"transactions":9,"vwap":1439},"2025-11-20",27.407,-0.265,-0.96,{"date":1443,"open":1444,"high":1444,"low":1100,"close":1445,"change":1446,"percent_change":817,"volume":31,"transactions":9,"vwap":1445},"2025-11-19",27.74,27.672,0.035,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":979,"transactions":9,"vwap":1451},"2025-11-18",27.59,27.69,27.637,-0.127,-0.46,{"date":1455,"open":960,"high":946,"low":1456,"close":1457,"change":1317,"percent_change":1112,"volume":1458,"transactions":9,"vwap":1457},"2025-11-17",27.717,27.764,9300,{"date":1460,"open":968,"high":968,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1159,"transactions":9,"vwap":1461},"2025-11-14",27.953,-0.019,-0.07,{"date":1465,"open":1155,"high":1156,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-13",27.972,-0.329,-1.16,4500,{"date":1471,"open":1218,"high":1472,"low":1218,"close":1472,"change":1288,"percent_change":1289,"volume":1017,"transactions":9,"vwap":1472},"2025-11-12",28.301,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":554,"volume":634,"transactions":9,"vwap":1476},"2025-11-11",28.278,28.289,0.074,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-10",28.215,0.332,1.19,0,{"date":1485,"open":1444,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":134,"volume":943,"transactions":9,"vwap":1486},"2025-11-07",27.883,27.62,-0.012,{"date":1490,"open":958,"high":958,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":743,"transactions":9,"vwap":1491},"2025-11-06",27.895,-0.184,-0.66,{"date":1495,"open":1320,"high":1320,"low":1496,"close":1496,"change":1497,"percent_change":1273,"volume":891,"transactions":9,"vwap":1496},"2025-11-05",28.079,0.029,{"date":1499,"open":959,"high":959,"low":1086,"close":1086,"change":1500,"percent_change":1501,"volume":906,"transactions":9,"vwap":1086},"2025-11-04",-0.181,-0.64,{"date":1503,"open":1149,"high":1169,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-03",28.231,-0.015,-0.05,3200,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":476,"volume":829,"transactions":9,"vwap":1511},"2025-10-31",28.3,28.246,0.057,{"date":1514,"open":1510,"high":1510,"low":1515,"close":1515,"change":1516,"percent_change":1493,"volume":891,"transactions":9,"vwap":1515},"2025-10-30",28.189,-0.188,{"date":1518,"open":1134,"high":1134,"low":1134,"close":1134,"change":1519,"percent_change":378,"volume":743,"transactions":9,"vwap":1134},"2025-10-29",-0.054,{"date":1521,"open":1247,"high":1202,"low":1522,"close":1523,"change":1524,"percent_change":1244,"volume":756,"transactions":9,"vwap":1523},"2025-10-28",28.401,28.431,0.021,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":656,"volume":743,"transactions":9,"vwap":1527},"2025-10-27",28.41,0.236,{"date":1530,"open":1170,"high":1170,"low":1531,"close":1531,"change":1532,"percent_change":1330,"volume":585,"transactions":9,"vwap":1531},"2025-10-24",28.174,0.136,{"date":1534,"open":968,"high":1425,"low":968,"close":1535,"change":1536,"percent_change":1537,"volume":634,"transactions":9,"vwap":1535},"2025-10-23",28.038,0.132,0.47,{"date":1539,"open":1121,"high":1121,"low":1540,"close":1541,"change":1542,"percent_change":184,"volume":891,"transactions":9,"vwap":1541},"2025-10-22",27.88,27.906,-0.142,{"date":1544,"open":1545,"high":1086,"low":1546,"close":1547,"change":1402,"percent_change":1393,"volume":1548,"transactions":9,"vwap":1547},"2025-10-21",28.014999,28.01,28.048,1500,{"date":1550,"open":1425,"high":1086,"low":342,"close":342,"change":1551,"percent_change":1151,"volume":725,"transactions":9,"vwap":342},"2025-10-20",0.187,{"date":1553,"open":1450,"high":1554,"low":1450,"close":1554,"change":301,"percent_change":1233,"volume":891,"transactions":9,"vwap":1554},"2025-10-17",27.813,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1046,"volume":749,"transactions":9,"vwap":1558},"2025-10-16",27.68,27.703,-0.095,{"date":1561,"open":1063,"high":1064,"low":1562,"close":1563,"change":1564,"percent_change":817,"volume":1565,"transactions":9,"vwap":1563},"2025-10-15",27.795,27.798,0.036,8200,{"date":1567,"open":1098,"high":1568,"low":1098,"close":1569,"change":1570,"percent_change":154,"volume":695,"transactions":9,"vwap":1569},"2025-10-14",27.78,27.762,0.005,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":585,"transactions":9,"vwap":1575},"2025-10-13",27.71,27.76,27.757,0.303,1.1,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":634,"transactions":9,"vwap":1582},"2025-10-10",27.55,27.453,27.454,-0.547,-1.95,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":591,"volume":1483,"transactions":9,"vwap":1587},"2025-10-09",28.00099945,-0.083,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1232,"percent_change":775,"volume":1483,"transactions":9,"vwap":1591},"2025-10-08",28.084,{"date":1593,"open":1424,"high":1424,"low":1424,"close":1424,"change":1594,"percent_change":911,"volume":891,"transactions":9,"vwap":1424},"2025-10-07",-0.039,{"date":1596,"open":1425,"high":1425,"low":1597,"close":1597,"change":633,"percent_change":1177,"volume":891,"transactions":9,"vwap":1597},"2025-10-06",28.0090008,{"date":1599,"open":1425,"high":1425,"low":1600,"close":1600,"change":992,"percent_change":890,"volume":1159,"transactions":9,"vwap":1600},"2025-10-03",27.919,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":708,"percent_change":134,"volume":743,"transactions":9,"vwap":1603},"2025-10-02",27.915,{"date":1605,"open":1122,"high":1122,"low":1122,"close":1122,"change":1477,"percent_change":1204,"volume":1483,"transactions":9,"vwap":1122},"2025-10-01",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1273,"percent_change":302,"volume":743,"transactions":9,"vwap":1608},"2025-09-30",27.851,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":682,"percent_change":1612,"volume":743,"transactions":9,"vwap":1611},"2025-09-29",27.751,0.25,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":251,"volume":1483,"transactions":9,"vwap":1615},"2025-09-26",27.682,0.127,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1623,"volume":756,"transactions":9,"vwap":1620},"2025-09-25",27.54,27.555,27.52,-0.125,-0.45,{"date":1625,"open":1450,"high":1450,"low":1557,"close":1557,"change":1626,"percent_change":650,"volume":743,"transactions":9,"vwap":1557},"2025-09-24",-0.074,{"date":1628,"open":1058,"high":1058,"low":1629,"close":1629,"change":1630,"percent_change":218,"volume":906,"transactions":9,"vwap":1629},"2025-09-23",27.754,-0.121,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1177,"volume":743,"transactions":9,"vwap":1633},"2025-09-22",27.875,0.088,{"date":1636,"open":1637,"high":1638,"low":1573,"close":1639,"change":1640,"percent_change":318,"volume":749,"transactions":9,"vwap":1639},"2025-09-19",27.715,27.79,27.787,0.107,{"date":1642,"open":1643,"high":1643,"low":1557,"close":1557,"change":1644,"percent_change":1645,"volume":979,"transactions":9,"vwap":1557},"2025-09-18",27.7,0.103,0.37,{"date":1647,"open":1648,"high":1100,"low":1648,"close":1073,"change":1649,"percent_change":649,"volume":891,"transactions":9,"vwap":1073},"2025-09-17",27.56,-0.022,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":295,"percent_change":1463,"volume":1655,"transactions":9,"vwap":1653},"2025-09-16",27.58,27.599,27.57,4100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":633,"percent_change":755,"volume":979,"transactions":9,"vwap":1659},"2025-09-15",27.602,27.619,{"date":1661,"open":1620,"high":1654,"low":1621,"close":1662,"change":1663,"percent_change":402,"volume":577,"transactions":9,"vwap":1662},"2025-09-12",27.529,-0.041,{"date":1665,"open":1666,"high":1654,"low":1666,"close":1654,"change":1667,"percent_change":1668,"volume":756,"transactions":9,"vwap":1654},"2025-09-11",27.53,0.188,0.69,{"date":1670,"open":995,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":863,"volume":1548,"transactions":9,"vwap":1673},"2025-09-10",27.398,27.367,27.382,0.061,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":986,"percent_change":370,"volume":891,"transactions":9,"vwap":1679},"2025-09-09",27.26,27.33,27.321,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":747,"percent_change":546,"volume":743,"transactions":9,"vwap":1682},"2025-09-08",27.259,{"date":1684,"open":1685,"high":1032,"low":1686,"close":1687,"change":954,"percent_change":955,"volume":756,"transactions":9,"vwap":1687},"2025-09-05",27.15,27.14,27.216,{"date":1689,"open":1686,"high":1690,"low":1686,"close":1690,"change":1691,"percent_change":1692,"volume":743,"transactions":9,"vwap":1690},"2025-09-04",27.285,0.201,0.74,{"date":1694,"open":1695,"high":1696,"low":95,"close":1697,"change":1698,"percent_change":251,"volume":749,"transactions":9,"vwap":1697},"2025-09-03",27.059999,27.1,27.084,0.124,{"date":1700,"open":1701,"high":1013,"low":1702,"close":1013,"change":1542,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1013},"2025-09-02",26.92,26.86,-0.52,11600,{"date":1706,"open":1707,"high":1685,"low":1707,"close":1708,"change":506,"percent_change":1226,"volume":972,"transactions":9,"vwap":1708},"2025-08-29",27.08,27.102,{"date":1710,"open":1677,"high":1711,"low":1677,"close":1712,"change":1402,"percent_change":1436,"volume":663,"transactions":9,"vwap":1712},"2025-08-28",27.3,27.272,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":569,"volume":906,"transactions":9,"vwap":1715},"2025-08-27",27.224,0.085,{"date":1718,"open":1695,"high":1719,"low":1695,"close":1719,"change":754,"percent_change":1645,"volume":906,"transactions":9,"vwap":1719},"2025-08-26",27.139,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1452,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-08-25",27.12,27.01,27.040001,-0.47,14100,{"date":1728,"open":1729,"high":1032,"low":1729,"close":1730,"change":1731,"percent_change":596,"volume":585,"transactions":9,"vwap":1730},"2025-08-22",27.16,27.167,0.293,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":891,"transactions":9,"vwap":1735},"2025-08-21",26.9,26.874,-0.102,-0.38,{"date":1739,"open":1008,"high":1740,"low":1008,"close":1740,"change":1488,"percent_change":134,"volume":906,"transactions":9,"vwap":1740},"2025-08-20",26.976,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1630,"percent_change":1623,"volume":906,"transactions":9,"vwap":1744},"2025-08-19",27.09,26.988,{"date":1746,"open":1696,"high":1747,"low":1696,"close":1747,"change":1313,"percent_change":708,"volume":743,"transactions":9,"vwap":1747},"2025-08-18",27.109,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":310,"volume":743,"transactions":9,"vwap":1750},"2025-08-15",27.113,-0.049,{"date":1753,"open":1754,"high":1755,"low":1696,"close":1755,"change":1756,"percent_change":890,"volume":749,"transactions":9,"vwap":1755},"2025-08-14",27.11,27.162,0.003,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":723,"percent_change":1177,"volume":1483,"transactions":9,"vwap":1759},"2025-08-13",27.159,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":891,"transactions":9,"vwap":1763},"2025-08-12",26.98,27.072001,0.246,0.92,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":702,"volume":634,"transactions":9,"vwap":1769},"2025-08-11",26.91,26.826,-0.059,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1307,"percent_change":1668,"volume":743,"transactions":9,"vwap":1774},"2025-08-08",26.85,26.885,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":174,"volume":756,"transactions":9,"vwap":1779},"2025-08-07",26.77,26.65,26.701,-0.087,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1329,"percent_change":835,"volume":743,"transactions":9,"vwap":1783},"2025-08-06",26.788,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1778,"change":402,"percent_change":1788,"volume":871,"transactions":9,"vwap":1778},"2025-08-05",26.739,26.635,-0.56,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1792},"2025-08-04",26.68,26.8,26.664,0.382,1.45,6600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1384,"transactions":9,"vwap":1802},"2025-08-01",26.43,26.449,26.36,26.418,-0.268,-1,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":270,"volume":585,"transactions":9,"vwap":1808},"2025-07-31",26.955,26.686,-0.057,{"date":1811,"open":1791,"high":1812,"low":1791,"close":1812,"change":916,"percent_change":693,"volume":906,"transactions":9,"vwap":1812},"2025-07-30",26.743,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":295,"volume":743,"transactions":9,"vwap":1815},"2025-07-29",26.808,-0.005,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":506,"volume":603,"transactions":9,"vwap":1820},"2025-07-28",26.78,26.813,26.76,-0.045,{"date":1824,"open":1825,"high":1768,"low":1825,"close":1826,"change":1827,"percent_change":569,"volume":621,"transactions":9,"vwap":1826},"2025-07-25",26.822,26.858,0.084,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1436,"volume":731,"transactions":9,"vwap":1832},"2025-07-24",26.72,26.84,26.774,0.049,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1182,"percent_change":963,"volume":657,"transactions":9,"vwap":1837},"2025-07-23",26.62,26.725,26.61,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1446,"percent_change":817,"volume":929,"transactions":9,"vwap":1842},"2025-07-22",26.53,26.605,26.52,{"date":1845,"open":1846,"high":1847,"low":1841,"close":1848,"change":828,"percent_change":863,"volume":695,"transactions":9,"vwap":1848},"2025-07-21",26.54,26.66,26.57,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":438,"volume":743,"transactions":9,"vwap":1851},"2025-07-18",26.511,-0.009,{"date":1854,"open":1855,"high":1855,"low":1843,"close":1843,"change":1856,"percent_change":818,"volume":1159,"transactions":9,"vwap":1843},"2025-07-17",26.55,0.116,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1204,"volume":743,"transactions":9,"vwap":1860},"2025-07-16",26.41,26.404,0.071,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":906,"transactions":9,"vwap":1865},"2025-07-15",26.44,26.333,-0.117,-0.44,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":682,"percent_change":554,"volume":891,"transactions":9,"vwap":1871},"2025-07-14",26.46,26.45,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":174,"volume":906,"transactions":9,"vwap":1875},"2025-07-11",26.38,26.381,-0.086,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1244,"volume":31,"transactions":9,"vwap":1880},"2025-07-10",26.51,26.467,0.019,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1330,"volume":1887,"transactions":9,"vwap":1885},"2025-07-09",26.39,26.448,0.128,172200,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":134,"percent_change":402,"volume":1483,"transactions":9,"vwap":1890},"2025-07-08",26.32,{"date":1892,"open":1893,"high":1893,"low":1801,"close":1801,"change":1894,"percent_change":1895,"volume":743,"transactions":9,"vwap":1801},"2025-07-07",26.47,-0.158,-0.6,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":614,"volume":1900,"transactions":9,"vwap":1898},"2025-07-03",26.518,0.178,1283,{"date":1902,"open":1903,"high":1874,"low":1903,"close":1904,"change":747,"percent_change":546,"volume":935,"transactions":9,"vwap":1904},"2025-07-02",26.31,26.34,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":911,"volume":906,"transactions":9,"vwap":1908},"2025-07-01",26.275,26.297,-0.038,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":56,"volume":743,"transactions":9,"vwap":1912},"2025-06-30",26.335,0.171,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":828,"percent_change":370,"volume":1159,"transactions":9,"vwap":1917},"2025-06-27",26.25,26.164,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1436,"percent_change":1668,"volume":743,"transactions":9,"vwap":1920},"2025-06-26",26.105,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1505,"percent_change":1322,"volume":1017,"transactions":9,"vwap":1926},"2025-06-25",25.98,25.99,25.91,25.925,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":891,"transactions":9,"vwap":1930},"2025-06-24",25.96,25.94,0.213,0.83,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":949,"percent_change":1936,"volume":743,"transactions":9,"vwap":1935},"2025-06-23",25.727,0.75,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1463,"percent_change":650,"volume":1940,"transactions":9,"vwap":1939},"2025-06-20",25.536,1009,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":386,"volume":31,"transactions":9,"vwap":1945},"2025-06-18",25.7,25.6,25.606,-0.028,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1141,"percent_change":348,"volume":979,"transactions":9,"vwap":1952},"2025-06-17",25.65,25.66,25.631,25.634,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":743,"transactions":9,"vwap":1956},"2025-06-16",25.8,25.741,0.161,0.63,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":906,"transactions":9,"vwap":1962},"2025-06-13",25.72,25.58,-0.234,-0.91,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1248,"percent_change":111,"volume":891,"transactions":9,"vwap":1968},"2025-06-12",25.805,25.814,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1809,"percent_change":702,"volume":1483,"transactions":9,"vwap":1971},"2025-06-11",25.716,{"date":1973,"open":1961,"high":1974,"low":1943,"close":1975,"change":1976,"percent_change":476,"volume":1977,"transactions":9,"vwap":1975},"2025-06-10",25.79,25.773,0.051,4000,{"date":1979,"open":1943,"high":1974,"low":1980,"close":1981,"change":1852,"percent_change":438,"volume":972,"transactions":9,"vwap":1981},"2025-06-09",25.67,25.722,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":614,"volume":743,"transactions":9,"vwap":1984},"2025-06-06",25.731,0.174,{"date":1987,"open":1980,"high":1961,"low":1988,"close":1988,"change":1559,"percent_change":520,"volume":1076,"transactions":9,"vwap":1988},"2025-06-05",25.557,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":743,"transactions":9,"vwap":1991},"2025-06-04",25.652,0.008,0.03,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":333,"percent_change":1997,"volume":1483,"transactions":9,"vwap":1996},"2025-06-03",25.644,0.42,{"date":1999,"open":1939,"high":1939,"low":1939,"close":1939,"change":862,"percent_change":1612,"volume":743,"transactions":9,"vwap":1939},"2025-06-02",{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":301,"volume":964,"transactions":9,"vwap":2004},"2025-05-30",25.48,25.41,25.472,0.027,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":1612,"volume":1483,"transactions":9,"vwap":2008},"2025-05-29",25.445,0.063,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":1483,"transactions":9,"vwap":2012},"2025-05-28",25.382,-0.091,-0.36,{"date":2016,"open":33,"high":2017,"low":33,"close":2017,"change":2018,"percent_change":2019,"volume":1159,"transactions":9,"vwap":2017},"2025-05-27",25.473,0.308,1.22,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":194,"percent_change":1046,"volume":31,"transactions":9,"vwap":2024},"2025-05-23",25.17,25.15,25.165,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":633,"volume":678,"transactions":9,"vwap":2028},"2025-05-22",25.24,25.25,25.215,0.022,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":1081,"volume":695,"transactions":9,"vwap":2035},"2025-05-21",25.49,25.53,25.228,-0.267,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1282,"percent_change":1623,"volume":979,"transactions":9,"vwap":2040},"2025-05-20",25.61,25.495,{"date":2042,"open":2039,"high":2039,"low":2039,"close":2039,"change":2043,"percent_change":1244,"volume":743,"transactions":9,"vwap":2039},"2025-05-19",0.017,{"date":2045,"open":2046,"high":2039,"low":2046,"close":2047,"change":2048,"percent_change":998,"volume":31,"transactions":9,"vwap":2047},"2025-05-16",25.59,25.593,0.146,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":723,"percent_change":2052,"volume":743,"transactions":9,"vwap":2051},"2025-05-15",25.447,0.34,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":889,"percent_change":890,"volume":1159,"transactions":9,"vwap":2057},"2025-05-14",25.4,25.405,25.36,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1644,"percent_change":775,"volume":1483,"transactions":9,"vwap":2060},"2025-05-13",25.358,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":585,"transactions":9,"vwap":2065},"2025-05-12",25.18,25.28,25.255,0.462,1.86,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":520,"volume":829,"transactions":9,"vwap":2072},"2025-05-09",24.837,24.88,24.793,-0.092,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":318,"volume":935,"transactions":9,"vwap":2079},"2025-05-08",24.84,24.99,24.78,24.885,0.096,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":862,"percent_change":554,"volume":935,"transactions":9,"vwap":2086},"2025-05-07",24.82,24.83,24.71,24.789,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1588,"percent_change":233,"volume":577,"transactions":9,"vwap":2092},"2025-05-06",24.75,24.81,24.68,24.725,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":584,"volume":743,"transactions":9,"vwap":2095},"2025-05-05",24.808,-0.088,{"date":2098,"open":36,"high":2099,"low":2076,"close":2100,"change":1293,"percent_change":1151,"volume":829,"transactions":9,"vwap":2100},"2025-05-02",24.94,24.896,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":1716,"percent_change":2052,"volume":1483,"transactions":9,"vwap":2103},"2025-05-01",24.731,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":978,"percent_change":1393,"volume":743,"transactions":9,"vwap":2106},"2025-04-30",24.646,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":1165,"volume":31,"transactions":9,"vwap":2110},"2025-04-29",24.512,24.604,0.106,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":862,"percent_change":554,"volume":743,"transactions":9,"vwap":2114},"2025-04-28",24.498,{"date":37,"open":2116,"high":2116,"low":2116,"close":2116,"change":1483,"percent_change":1483,"volume":743,"transactions":9,"vwap":2116},24.434,{"status":2118,"indices":2119,"watchlist":2157,"sectors":2179,"benchmarks":2229},"success",[2120,2127,2133,2139,2145,2152],{"symbol":2121,"name":2122,"price":2123,"change":2124,"pct_change":702,"is_up":2125,"sparkline":2126,"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":2128,"name":2129,"price":2130,"change":2131,"pct_change":270,"is_up":2125,"sparkline":2132,"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":2134,"name":2135,"price":2136,"change":2137,"pct_change":1493,"is_up":2125,"sparkline":2138,"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":2140,"name":2141,"price":2142,"change":2143,"pct_change":702,"is_up":2125,"sparkline":2144,"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":2146,"name":2147,"price":2148,"change":2149,"pct_change":2150,"is_up":2125,"sparkline":2151,"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":2153,"name":2154,"price":2155,"change":1244,"pct_change":1537,"is_up":11,"sparkline":2156,"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",[2158,2165,2172],{"symbol":2159,"name":2160,"price":2161,"change":2162,"pct_change":2163,"is_up":2125,"sparkline":2164,"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":2166,"name":2167,"price":2168,"change":2169,"pct_change":2170,"is_up":11,"sparkline":2171,"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":2173,"name":2174,"price":2175,"change":2176,"pct_change":2177,"is_up":2125,"sparkline":2178,"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",[2180,2184,2189,2194,2198,2202,2207,2212,2217,2221,2225],{"name":2181,"etf":2182,"change":591,"price":2183,"is_up":2125},"Technology","XLK",201.39,{"name":2185,"etf":2186,"change":2187,"price":2188,"is_up":2125},"Financials","XLF",-0.48,53.75,{"name":2190,"etf":2191,"change":2192,"price":2193,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2195,"etf":2196,"change":174,"price":2197,"is_up":2125},"Consumer Cycl","XLY",111.36,{"name":2199,"etf":2200,"change":20,"price":2201,"is_up":2125},"Consumer Staples","XLP",81.7,{"name":2203,"etf":2204,"change":2205,"price":2206,"is_up":2125},"Energy","XLE",-0.58,63.38,{"name":2208,"etf":2209,"change":2210,"price":2211,"is_up":2125},"Industrials","XLI",-2.18,167.84,{"name":2213,"etf":2214,"change":2215,"price":2216,"is_up":2125},"Materials","XLB",-1.51,48.98,{"name":2218,"etf":2219,"change":2150,"price":2220,"is_up":2125},"Real Estate","XLRE",40.57,{"name":2222,"etf":2223,"change":295,"price":2224,"is_up":2125},"Utilities","XLU",41.15,{"name":2226,"etf":2227,"change":584,"price":2228,"is_up":2125},"Comm Services","XLC",111.26,[2230,2234,2238,2243],{"ticker":2231,"name":2232,"price":2233,"change":693,"is_up":2125},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2235,"name":2236,"price":2237,"change":955,"is_up":2125},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2239,"name":2240,"price":2241,"change":2242,"is_up":2125},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2244,"name":2245,"price":2246,"change":2150,"is_up":2125},"IWM","iShares Russell 2000",277.7]