[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOV":3,"stock-historical-TOV":30,"homepage-market-summary":2326},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOV","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},"JLens 500 Jewish Advocacy U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8288,0.271844,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.8,32.75,32.8244,32.72,32.92,-0.12,-0.36,7468.151859,32.98,26.52,12591.213488649402,97.2,405,{"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},22.82,13218,4824394.585651,41.89,"2025-04-25",[41,44,53,63,73,83,93,102,112,123,132,140,150,159,170,180,188,198,205,214,223,232,240,249,259,267,277,283,293,301,308,315,321,329,337,344,352,362,369,376,384,392,400,407,415,422,429,438,447,458,467,477,486,494,502,511,519,528,537,545,555,564,574,581,588,595,602,609,616,623,629,636,645,651,659,665,670,676,681,688,695,703,711,718,725,731,736,742,747,753,759,765,771,777,783,790,795,801,807,812,817,823,827,834,839,845,852,859,864,871,879,887,894,900,906,912,918,924,930,938,944,950,956,961,968,975,982,990,997,1003,1009,1015,1022,1028,1035,1042,1050,1055,1063,1072,1078,1084,1088,1094,1102,1109,1117,1124,1131,1137,1142,1147,1153,1161,1167,1174,1180,1188,1197,1200,1207,1212,1216,1222,1229,1234,1241,1248,1255,1263,1268,1276,1281,1289,1295,1300,1305,1311,1319,1323,1330,1336,1343,1348,1355,1359,1364,1370,1375,1380,1388,1391,1397,1401,1406,1411,1415,1420,1426,1431,1436,1444,1451,1456,1461,1467,1470,1474,1479,1483,1488,1494,1500,1504,1510,1518,1523,1528,1535,1540,1549,1556,1561,1567,1571,1576,1581,1586,1590,1595,1602,1607,1615,1619,1627,1632,1637,1642,1647,1651,1655,1661,1666,1672,1677,1681,1686,1693,1698,1703,1707,1712,1717,1722,1727,1732,1736,1742,1748,1755,1760,1766,1772,1774,1778,1783,1790,1796,1800,1805,1809,1813,1818,1827,1831,1836,1841,1848,1852,1856,1861,1865,1870,1879,1884,1890,1896,1902,1908,1912,1917,1922,1927,1932,1937,1944,1949,1954,1960,1965,1969,1974,1981,1987,1993,1999,2003,2007,2011,2016,2022,2025,2028,2032,2038,2044,2051,2057,2061,2065,2071,2077,2082,2089,2094,2101,2107,2112,2118,2123,2129,2136,2142,2146,2152,2156,2160,2164,2169,2174,2180,2186,2194,2199,2206,2211,2217,2224,2228,2233,2240,2245,2250,2257,2264,2269,2276,2283,2290,2295,2303,2308,2312,2316,2321],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},73,32.7816,{"date":45,"open":46,"high":25,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",32.95,32.9,0.2214,0.68,3296.634426,71,32.928,{"date":54,"open":55,"high":56,"low":55,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",32.53,32.7,32.6986,0.2157,0.66,787.559502,55,32.6235,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",32.57,32.43,32.4829,0.2384,0.74,2188.7094,88,32.4837,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",32.29,32.13,32.2445,0.0194,0.06,10106.487846,106,32.2671,{"date":84,"open":85,"high":86,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",32.42,32.4399,32.2251,-0.0157,-0.05,2225.1985,70,32.4016,{"date":94,"open":95,"high":96,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",32.2,32.2408,-0.0692,-0.21,906.170834,137,32.2369,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":61,"vwap":111},"2026-09-28",32.36,32.37,32.3,32.31,-0.319,-0.98,2117.000753,32.3593,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",32.52,32.6494,32.46,32.629,0.179,0.55,4284.723626,66,32.5916,{"date":124,"open":125,"high":126,"low":125,"close":127,"change":128,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",32.34,32.48,32.45,0,3491.704095,57,32.4528,{"date":133,"open":134,"high":65,"low":66,"close":127,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",32.51,-0.2738,-0.84,1395.0792,53,32.4874,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":128,"volume":147,"transactions":148,"vwap":149},"2026-09-22",32.74,32.77,32.7096,32.7238,0.0006,5984.1482,68,32.7546,{"date":151,"open":152,"high":153,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",32.54,32.7232,0.5532,1.72,1052.724338,56,32.603,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",32.18,32.22,32.08,32.17,-0.0122,-0.04,45670.6102,109,32.1248,{"date":171,"open":172,"high":173,"low":174,"close":173,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",32.1,32.1822,32.07,0.388,1.22,12853.474389,50,32.1388,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",31.7942,-0.1219,-0.38,515.173562,60,31.9997,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-15",32.01,31.9,31.9161,-0.1339,-0.42,41287.8502,58,31.9966,{"date":199,"open":190,"high":163,"low":190,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":157,"vwap":204},"2026-09-14",32.05,-0.2,-0.62,785.086777,32.0596,{"date":206,"open":207,"high":75,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-11",32.28,32.25,0.28,0.88,1326.2012,43,32.2706,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":157,"vwap":222},"2026-09-10",31.99,31.94,31.97,-0.1838,-0.57,6964.0522,31.9666,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",32.23,32.1538,-0.1458,-0.45,717.7375,37,32.2123,{"date":233,"open":127,"high":127,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",32.2996,-0.1704,-0.52,352.595712,47,32.3917,{"date":241,"open":242,"high":242,"low":116,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",32.575,32.47,-0.11,-0.34,11535.0692,95,32.5005,{"date":250,"open":85,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",32.6397,32.4,32.58,0.36,1.12,7085.279938,86,32.5712,{"date":260,"open":261,"high":261,"low":162,"close":162,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",32.2799,0.13,0.41,1507.9382,33,32.2525,{"date":268,"open":269,"high":162,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",32.19,32.02,32.09,-0.25,-0.77,16950.2552,181,32.1183,{"date":278,"open":75,"high":125,"low":279,"close":125,"change":280,"percent_change":272,"volume":281,"transactions":282,"vwap":234},"2026-08-31",32.26,-0.08,5435.3932,92,{"date":284,"open":285,"high":286,"low":287,"close":85,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",32.5675,32.59,32.405,-0.13,-0.4,25383.4392,89,32.4765,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":209,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",32.39,32.55,0.87,1754.094662,46,32.511,{"date":302,"open":279,"high":207,"low":95,"close":303,"change":304,"percent_change":244,"volume":305,"transactions":306,"vwap":307},"2026-08-26",32.27,-0.036,15339.628464,81,32.2549,{"date":309,"open":310,"high":311,"low":279,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":230,"vwap":279},"2026-08-25",32.265,32.306,0.086,0.27,300862.7402,{"date":316,"open":161,"high":162,"low":161,"close":162,"change":317,"percent_change":318,"volume":319,"transactions":238,"vwap":320},"2026-08-24",-0.0846,-0.26,1706.3512,32.1964,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",32.3046,0.1588,0.49,113.554789,40,32.309,{"date":330,"open":105,"high":105,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",32.1458,-0.2823,-0.87,1720.501966,52,32.3189,{"date":338,"open":114,"high":242,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":335,"vwap":343},"2026-08-19",32.4281,0.0485,0.15,1176.8772,32.5267,{"date":345,"open":252,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":61,"vwap":351},"2026-08-18",32.4195,32.3796,-0.2309,-0.71,2837.0392,32.4052,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-17",32.71,32.73,32.6105,-0.1195,-0.37,62046.702758,138,32.7051,{"date":363,"open":355,"high":18,"low":355,"close":355,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",-0.0716,-0.22,2164.857059,69,32.7832,{"date":370,"open":18,"high":371,"low":18,"close":371,"change":372,"percent_change":49,"volume":373,"transactions":374,"vwap":375},"2026-08-13",32.8016,0.2216,558.038434,64,32.7505,{"date":377,"open":253,"high":378,"low":296,"close":253,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",32.61,0.109,0.34,5786.3122,72,32.5966,{"date":385,"open":20,"high":20,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-11",32.471,-0.0994,-0.31,719.968638,45,32.643,{"date":393,"open":286,"high":394,"low":296,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":178,"vwap":399},"2026-08-10",32.602,32.5704,-0.0101,-0.03,1187.534291,32.5878,{"date":401,"open":116,"high":402,"low":116,"close":402,"change":403,"percent_change":59,"volume":404,"transactions":405,"vwap":406},"2026-08-07",32.5805,0.2147,9286.1832,63,32.5455,{"date":408,"open":127,"high":127,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":405,"vwap":414},"2026-08-06",32.35,32.3658,-0.0869,-0.27,864.990798,32.3909,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":280,"volume":419,"transactions":420,"vwap":421},"2026-08-05",32.4527,-0.0273,349.598111,62,32.5645,{"date":423,"open":76,"high":424,"low":76,"close":126,"change":425,"percent_change":426,"volume":427,"transactions":51,"vwap":428},"2026-08-04",32.555,0.5885,1.85,2838.97,32.3466,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":196,"vwap":437},"2026-08-03",31.55,31.93,31.8915,0.414,1.32,3436.758442,31.8377,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":306,"vwap":446},"2026-07-31",31.32,31.48,31.4775,0.2875,0.92,784.0403,31.3586,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",31.01,31.21,30.96,31.19,0.5131,1.67,2150.5953,34,31.0247,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":121,"vwap":466},"2026-07-29",30.98,30.99,30.6769,-0.4795,-1.54,3634.6089,30.8979,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-28",31.03,31.2,31.1564,0.0813,0.26,1267.5879,39,31.1138,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":178,"vwap":485},"2026-07-27",31.37,30.97,31.0751,0.0278,0.09,1799.8629,31.0762,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":456,"vwap":493},"2026-07-24",31.16,31.0473,0.0077,0.02,329.9549,31.1711,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":238,"vwap":501},"2026-07-23",31.181,31.0396,-0.417,-1.33,365.4819,31.0752,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":288,"volume":508,"transactions":509,"vwap":510},"2026-07-22",31.52,31.53,31.4566,-0.0399,15079.3439,36,31.5208,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":444,"volume":517,"transactions":299,"vwap":518},"2026-07-21",31.4,31.51,31.4965,0.286,1870.4236,31.4545,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-20",31.45,31.2105,-0.0897,-0.29,625.932239,42,31.3584,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":327,"vwap":536},"2026-07-17",31.18,31.41,31.3002,-0.2711,-0.86,1800.2866,31.3436,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":475,"vwap":544},"2026-07-16",31.73,31.5713,-0.2044,-0.64,967.1816,31.6769,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-15",31.82,31.63,31.7757,0.0734,0.23,11428.3996,160,31.7254,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":263,"volume":561,"transactions":562,"vwap":563},"2026-07-14",31.69,31.7023,31.68,0.1297,5292.1686,49,31.693,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-13",31.71,31.57,31.5726,-0.2614,-0.82,1973.566543,76,31.6656,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":325,"volume":580,"transactions":9,"vwap":577},"2026-07-10",31.7,31.834,31.56,0.156,5800,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":69,"volume":587,"transactions":9,"vwap":585},"2026-07-09",31.58,31.72,31.678,0.234,5500,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-08",31.23,31.444,-0.089,-0.28,2400,{"date":596,"open":559,"high":559,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-07",31.5,31.533,-0.137,-0.43,3300,{"date":603,"open":604,"high":539,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-06",31.61,31.67,0.258,0.82,800,{"date":610,"open":611,"high":504,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-02",31.46,31.412,-0.045,-0.14,900,{"date":617,"open":531,"high":618,"low":531,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-01",31.6,31.457,-0.057,-0.18,1300,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":32,"volume":628,"transactions":9,"vwap":626},"2026-06-30",31.28,31.514,0.312,3800,{"date":630,"open":631,"high":450,"low":632,"close":633,"change":634,"percent_change":635,"volume":587,"transactions":9,"vwap":633},"2026-06-29",31.1,30.91,31.202,0.24,0.78,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-26",30.79,31.07,30.76,30.962,-0.258,-0.83,34600,{"date":646,"open":590,"high":590,"low":647,"close":648,"change":649,"percent_change":297,"volume":650,"transactions":9,"vwap":648},"2026-06-25",30.925,31.22,0.269,8800,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":654},"2026-06-24",30.945,30.951,30.88,-0.1,-0.32,2900,{"date":660,"open":480,"high":639,"low":480,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-23",31.051001,-0.369,-1.17,6100,{"date":666,"open":604,"high":604,"low":531,"close":667,"change":668,"percent_change":669,"volume":615,"transactions":9,"vwap":667},"2026-06-22",31.42,-0.175,-0.55,{"date":671,"open":441,"high":672,"low":441,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-18",31.595,0.376,1.2,400,{"date":677,"open":605,"high":605,"low":678,"close":678,"change":600,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-17",31.219,-1.36,6700,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":358,"volume":687,"transactions":9,"vwap":685},"2026-06-16",31.79,31.64,31.649,-0.119,1900,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":608,"transactions":9,"vwap":692},"2026-06-15",31.81,31.85,31.768,0.528,1.69,{"date":696,"open":488,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-12",31.285,31.11,31.24,0.134,0.43,4100,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-06-11",30.665,31.106,30.39,0.48,1.57,3700,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":675,"transactions":9,"vwap":715},"2026-06-10",30.89,30.62,30.626,-0.445,-1.43,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":657,"volume":724,"transactions":9,"vwap":722},"2026-06-09",31.59,30.84,31.070999,-0.099,3100,{"date":726,"open":699,"high":727,"low":728,"close":728,"change":729,"percent_change":491,"volume":730,"transactions":9,"vwap":728},"2026-06-08",31.43,31.17,0.007,2100,{"date":732,"open":576,"high":576,"low":733,"close":733,"change":734,"percent_change":735,"volume":724,"transactions":9,"vwap":733},"2026-06-05",31.163,-0.779,-2.44,{"date":737,"open":539,"high":216,"low":539,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-04",31.942,0.1,0.31,1500,{"date":743,"open":270,"high":270,"low":744,"close":744,"change":745,"percent_change":746,"volume":741,"transactions":9,"vwap":744},"2026-06-03",31.842,-0.194,-0.61,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":551,"volume":752,"transactions":9,"vwap":750},"2026-06-02",31.975,32.035999,0.072,300,{"date":754,"open":755,"high":270,"low":755,"close":756,"change":757,"percent_change":473,"volume":758,"transactions":9,"vwap":756},"2026-06-01",31.87,31.964,0.082,700,{"date":760,"open":690,"high":761,"low":690,"close":762,"change":763,"percent_change":634,"volume":764,"transactions":9,"vwap":762},"2026-05-29",31.89,31.882,0.075,3500,{"date":766,"open":720,"high":690,"low":720,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-28",31.807,0.2,0.63,15000,{"date":772,"open":773,"high":773,"low":583,"close":774,"change":775,"percent_change":776,"volume":615,"transactions":9,"vwap":774},"2026-05-27",31.635,31.607,-0.023,-0.07,{"date":778,"open":618,"high":779,"low":780,"close":548,"change":781,"percent_change":782,"volume":658,"transactions":9,"vwap":548},"2026-05-26",31.65,31.536,0.227,0.72,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-22",31.39,31.403,0.137,0.44,600,{"date":791,"open":698,"high":440,"low":792,"close":793,"change":763,"percent_change":634,"volume":794,"transactions":9,"vwap":793},"2026-05-21",31.105,31.266,1800,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":608,"transactions":9,"vwap":798},"2026-05-20",31.15,31.191,0.342,1.11,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":98,"percent_change":806,"volume":789,"transactions":9,"vwap":805},"2026-05-19",30.85,31.0049992,30.849,-0.68,{"date":808,"open":488,"high":488,"low":809,"close":810,"change":304,"percent_change":22,"volume":811,"transactions":9,"vwap":810},"2026-05-18",30.92,31.059,4600,{"date":813,"open":488,"high":488,"low":814,"close":814,"change":815,"percent_change":816,"volume":789,"transactions":9,"vwap":814},"2026-05-15",31.094999,-0.63,-1.99,{"date":818,"open":611,"high":819,"low":820,"close":819,"change":821,"percent_change":155,"volume":822,"transactions":9,"vwap":819},"2026-05-14",31.725,31.432,0.535,286400,{"date":824,"open":452,"high":452,"low":452,"close":452,"change":825,"percent_change":788,"volume":826,"transactions":9,"vwap":452},"2026-05-13",0.136,100,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":288,"volume":833,"transactions":9,"vwap":830},"2026-05-12",30.985,31.054001,30.82,-0.041,54100,{"date":835,"open":836,"high":814,"low":836,"close":814,"change":837,"percent_change":341,"volume":838,"transactions":9,"vwap":814},"2026-05-11",31.046,0.048,500,{"date":840,"open":451,"high":841,"low":451,"close":842,"change":843,"percent_change":607,"volume":844,"transactions":9,"vwap":842},"2026-05-08",31.059999,31.047001,0.251,5700,{"date":846,"open":847,"high":847,"low":638,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-07",31,30.796,-0.154,-0.5,262400,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-06",30.86,30.95,0.473,1.55,42000,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":607,"volume":752,"transactions":9,"vwap":862},"2026-05-05",30.41,30.477,0.247,{"date":865,"open":866,"high":707,"low":867,"close":868,"change":869,"percent_change":228,"volume":870,"transactions":9,"vwap":868},"2026-05-04",30.34,30.17,30.23,-0.136,2700,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-01",30.515,30.35,30.366,0.091,0.3,11200,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-04-30",30.02,30.275,30.01,0.345,1.15,26600,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":613,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-29",29.95,29.85,29.93,-0.15,170200,{"date":895,"open":883,"high":883,"low":896,"close":897,"change":898,"percent_change":899,"volume":615,"transactions":9,"vwap":897},"2026-04-28",29.905,29.975,-0.148,-0.49,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":341,"volume":710,"transactions":9,"vwap":904},"2026-04-27",30.059999,30.15,30.123,0.046,{"date":907,"open":908,"high":909,"low":889,"close":909,"change":910,"percent_change":782,"volume":911,"transactions":9,"vwap":909},"2026-04-24",29.96,30.077,0.214,49600,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":365,"volume":794,"transactions":9,"vwap":916},"2026-04-23",30,29.69,29.863,-0.067,{"date":919,"open":920,"high":914,"low":920,"close":891,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":891},"2026-04-22",29.89,0.281,0.95,1200,{"date":925,"open":889,"high":889,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-21",29.649,-0.174,-0.58,1600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":272,"volume":937,"transactions":9,"vwap":935},"2026-04-20",29.84,29.91,29.805,29.823,-0.076,4300,{"date":939,"open":920,"high":889,"low":940,"close":941,"change":942,"percent_change":674,"volume":943,"transactions":9,"vwap":941},"2026-04-17",29.82,29.899,0.355,37100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":473,"volume":929,"transactions":9,"vwap":947},"2026-04-16",29.48,29.544,29.46,0.078,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":844,"transactions":9,"vwap":953},"2026-04-15",29.25,29.466,0.264,0.9,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":176,"volume":730,"transactions":9,"vwap":959},"2026-04-14",28.92,29.202,0.353,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-13",28.52,28.849,0.279,0.98,6400,{"date":969,"open":970,"high":971,"low":963,"close":972,"change":973,"percent_change":974,"volume":702,"transactions":9,"vwap":972},"2026-04-10",28.65,28.66,28.57,-0.055,-0.19,{"date":976,"open":977,"high":971,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-09",28.34,28.625,0.197,0.69,5100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-08",28.49,28.3,28.428,0.704,2.54,24100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":870,"transactions":9,"vwap":993},"2026-04-07",27.63,27.724,27.545,0.011,0.04,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":263,"volume":870,"transactions":9,"vwap":1001},"2026-04-06",27.56,27.72,27.713,0.114,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":789,"transactions":9,"vwap":1006},"2026-04-02",27.22,27.599,0.034,0.12,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":551,"percent_change":1014,"volume":587,"transactions":9,"vwap":1013},"2026-04-01",27.64,27.66,27.565,0.84,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-31",27.24,27.335,0.733,2.76,4900,{"date":1023,"open":1024,"high":1024,"low":26,"close":1025,"change":745,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-30",26.95,26.602,-0.72,5400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":923,"transactions":9,"vwap":1032},"2026-03-27",26.979,26.98,26.796,-0.422,-1.55,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-26",27.523,27.218,-0.471,-1.7,1100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":811,"transactions":9,"vwap":1047},"2026-03-25",27.75,27.83,27.65,27.689,0.144,0.52,{"date":1051,"open":1052,"high":1053,"low":994,"close":994,"change":1054,"percent_change":899,"volume":608,"transactions":9,"vwap":994},"2026-03-24",27.61,27.73,-0.135,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":674,"volume":1062,"transactions":9,"vwap":1060},"2026-03-23",27.78,27.815,27.662,27.68,0.327,16200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-20",27.622,27.645,27.27,27.353,-0.41,-1.48,2300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":776,"percent_change":272,"volume":1077,"transactions":9,"vwap":1076},"2026-03-19",27.58,27.82,27.763,7000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":499,"volume":1083,"transactions":9,"vwap":1081},"2026-03-18",28.15,27.833,-0.375,2600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":949,"percent_change":209,"volume":622,"transactions":9,"vwap":1087},"2026-03-17",28.32,28.208,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1090,"change":1092,"percent_change":1093,"volume":967,"transactions":9,"vwap":1090},"2026-03-16",28.13,28.2,0.356,1.28,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-13",28.1,28.17,27.774,-0.246,-0.88,7900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":498,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-12",28.065001,28.18,28.02,-1.47,2000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":166,"volume":1116,"transactions":9,"vwap":1114},"2026-03-11",28.445,28.497,28.36,28.437,-0.011,26100,{"date":1118,"open":963,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":974,"volume":1123,"transactions":9,"vwap":1121},"2026-03-10",28.62,28.375,28.448,-0.053,9800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":586,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-09",28.030001,28.501,27.9,0.83,6500,{"date":1132,"open":1086,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":844,"transactions":9,"vwap":1134},"2026-03-06",28.39,28.267,-0.358,-1.25,{"date":1138,"open":970,"high":970,"low":1139,"close":978,"change":1140,"percent_change":542,"volume":1141,"transactions":9,"vwap":978},"2026-03-05",28.42,-0.184,3200,{"date":1143,"open":971,"high":1144,"low":971,"close":1145,"change":1146,"percent_change":1014,"volume":587,"transactions":9,"vwap":1145},"2026-03-04",28.855,28.809,0.239,{"date":1148,"open":1133,"high":1149,"low":1150,"close":972,"change":1151,"percent_change":109,"volume":1152,"transactions":9,"vwap":972},"2026-03-03",28.655,28.22,-0.284,16300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-02",28.53,28.88,28.854,-0.006,-0.02,5900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":917,"percent_change":1166,"volume":1077,"transactions":9,"vwap":1164},"2026-02-27",28.74,28.86,28.71,-0.23,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":668,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-26",29.14,28.765,28.927,-0.6,60100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1123,"transactions":9,"vwap":1177},"2026-02-25",29.02,29.102,0.244,0.85,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":863,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-24",28.81,28.89,28.808,28.858,0.86,3400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-23",28.9,28.94,28.605,28.611,-0.329,-1.14,8600,{"date":1198,"open":1182,"high":1191,"low":1182,"close":1191,"change":910,"percent_change":69,"volume":1199,"transactions":9,"vwap":1191},"2026-02-20",8100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":184,"volume":1206,"transactions":9,"vwap":1204},"2026-02-19",28.69,28.73,28.726,-0.111,1700,{"date":1208,"open":1209,"high":1191,"low":1209,"close":1210,"change":1211,"percent_change":49,"volume":1062,"transactions":9,"vwap":1210},"2026-02-18",28.68,28.837,0.196,{"date":1213,"open":972,"high":1214,"low":1139,"close":1214,"change":1215,"percent_change":341,"volume":730,"transactions":9,"vwap":1214},"2026-02-17",28.641,0.043,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1158,"percent_change":1159,"volume":1101,"transactions":9,"vwap":1221},"2026-02-13",28.56,28.77,28.535,28.598,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-12",29.15,28.604,-0.477,-1.64,18800,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":995,"percent_change":996,"volume":937,"transactions":9,"vwap":1233},"2026-02-11",29.19,29.059999,29.080999,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":794,"transactions":9,"vwap":1238},"2026-02-10",29.233,29.253,29.07,-0.102,-0.35,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1048,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-09",28.96,29.2,29.172,0.5,11700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-06",28.58,29.028,0.575,2.02,24000,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-05",28.61,28.405,28.453,-0.377,-1.31,8400,{"date":1264,"open":1176,"high":1176,"low":970,"close":1265,"change":1266,"percent_change":1267,"volume":687,"transactions":9,"vwap":1265},"2026-02-04",28.83,-0.147,-0.51,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-03",29.28,28.78,28.977,-0.248,-0.85,4700,{"date":1277,"open":1278,"high":1279,"low":1244,"close":1280,"change":341,"percent_change":1049,"volume":608,"transactions":9,"vwap":1280},"2026-02-02",29.26,29.278,29.225,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-30",29.11,28.938,29.075001,-0.155,-0.53,16100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":614,"volume":615,"transactions":9,"vwap":1292},"2026-01-29",28.98,29.23,28.805,-0.042,{"date":1296,"open":1278,"high":1297,"low":1298,"close":1297,"change":491,"percent_change":1299,"volume":580,"transactions":9,"vwap":1297},"2026-01-28",29.272,29.22,0.07,{"date":1301,"open":1244,"high":1302,"low":1244,"close":1303,"change":1304,"percent_change":701,"volume":870,"transactions":9,"vwap":1303},"2026-01-27",29.3,29.252,0.124,{"date":1306,"open":1307,"high":1231,"low":1307,"close":1308,"change":1309,"percent_change":708,"volume":1310,"transactions":9,"vwap":1308},"2026-01-26",29.040001,29.128,0.139,5200,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-23",28.97,29.030001,28.989,0.014,0.05,5300,{"date":1320,"open":1176,"high":1176,"low":1243,"close":1321,"change":1322,"percent_change":325,"volume":929,"transactions":9,"vwap":1321},"2026-01-22",28.975,0.141,{"date":1324,"open":1163,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":794,"transactions":9,"vwap":1327},"2026-01-21",28.85,28.572,28.834,0.337,1.18,{"date":1331,"open":1202,"high":1332,"low":1112,"close":1112,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1112},"2026-01-20",28.79,-0.608,-2.09,7200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1338,"change":1341,"percent_change":128,"volume":1342,"transactions":9,"vwap":1338},"2026-01-16",29.105,29.16,29.09,0.001,7700,{"date":1344,"open":1345,"high":952,"low":1346,"close":1346,"change":837,"percent_change":1347,"volume":615,"transactions":9,"vwap":1346},"2026-01-15",29.24,29.104,0.17,{"date":1349,"open":1350,"high":1232,"low":1351,"close":1352,"change":1353,"percent_change":600,"volume":1354,"transactions":9,"vwap":1352},"2026-01-14",29.01,28.895,29.056,-0.125,5000,{"date":1356,"open":1357,"high":1357,"low":1283,"close":1358,"change":936,"percent_change":318,"volume":1071,"transactions":9,"vwap":1358},"2026-01-13",29.275,29.181,{"date":1360,"open":1340,"high":1302,"low":1340,"close":1361,"change":1362,"percent_change":483,"volume":1363,"transactions":9,"vwap":1361},"2026-01-12",29.257,0.025,9900,{"date":1365,"open":1307,"high":1278,"low":1307,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-09",29.232,0.162,0.56,13700,{"date":1371,"open":1372,"high":1340,"low":1373,"close":1238,"change":1374,"percent_change":483,"volume":650,"transactions":9,"vwap":1238},"2026-01-08",29.049999,29,0.027,{"date":1376,"open":1377,"high":1292,"low":1378,"close":1378,"change":1379,"percent_change":1240,"volume":764,"transactions":9,"vwap":1378},"2026-01-07",29.13,29.042999,-0.101,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-06",28.985,29.63,29.144,0.164,0.57,10300,{"date":1389,"open":1390,"high":1176,"low":1390,"close":1291,"change":1178,"percent_change":1179,"volume":1363,"transactions":9,"vwap":1291},"2026-01-05",28.93,{"date":1392,"open":1393,"high":1183,"low":970,"close":1394,"change":1395,"percent_change":768,"volume":1396,"transactions":9,"vwap":1394},"2026-01-02",28.84,28.736,0.056,8200,{"date":1398,"open":1399,"high":1399,"low":1209,"close":1209,"change":1400,"percent_change":1274,"volume":628,"transactions":9,"vwap":1209},"2025-12-31",28.95,-0.245,{"date":1402,"open":1243,"high":1350,"low":1403,"close":1403,"change":1404,"percent_change":656,"volume":1405,"transactions":9,"vwap":1403},"2025-12-30",28.925,-0.029,9600,{"date":1407,"open":1313,"high":1408,"low":1183,"close":1409,"change":1239,"percent_change":1240,"volume":1410,"transactions":9,"vwap":1409},"2025-12-29",28.99,28.954,17700,{"date":1412,"open":1314,"high":1283,"low":1373,"close":1352,"change":1413,"percent_change":89,"volume":1414,"transactions":9,"vwap":1352},"2025-12-26",-0.014,55900,{"date":1416,"open":1408,"high":1417,"low":1408,"close":1238,"change":1418,"percent_change":473,"volume":1419,"transactions":9,"vwap":1238},"2025-12-24",29.1,0.074,18100,{"date":1421,"open":1265,"high":1314,"low":1422,"close":1423,"change":1424,"percent_change":313,"volume":1425,"transactions":9,"vwap":1423},"2025-12-23",28.82,28.996,0.077,12100,{"date":1427,"open":1190,"high":1191,"low":1422,"close":1428,"change":1429,"percent_change":69,"volume":1430,"transactions":9,"vwap":1428},"2025-12-22",28.919,0.212,18700,{"date":1432,"open":972,"high":1433,"low":972,"close":1434,"change":586,"percent_change":607,"volume":1435,"transactions":9,"vwap":1434},"2025-12-19",28.76,28.707,57400,{"date":1437,"open":963,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-18",28.64,28.41,28.473,0.222,0.79,143900,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-17",28.59,28.251,-0.344,-1.2,4200,{"date":1452,"open":1446,"high":970,"low":1112,"close":1453,"change":1454,"percent_change":98,"volume":1455,"transactions":9,"vwap":1453},"2025-12-16",28.595,-0.061,2500,{"date":1457,"open":1265,"high":1265,"low":1458,"close":1459,"change":1404,"percent_change":656,"volume":1460,"transactions":9,"vwap":1459},"2025-12-15",28.616,28.656,36700,{"date":1462,"open":1190,"high":1190,"low":970,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-12",28.685,-0.306,-1.06,54400,{"date":1468,"open":1265,"high":1176,"low":1139,"close":1469,"change":1007,"percent_change":1008,"volume":1396,"transactions":9,"vwap":1469},"2025-12-11",28.991,{"date":1471,"open":1332,"high":1472,"low":1163,"close":1472,"change":1473,"percent_change":263,"volume":878,"transactions":9,"vwap":1472},"2025-12-10",28.957,0.117,{"date":1475,"open":1182,"high":1393,"low":1332,"close":1393,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1393},"2025-12-09",0.084,0.29,29600,{"date":1480,"open":1191,"high":1191,"low":1203,"close":1481,"change":1482,"percent_change":289,"volume":1310,"transactions":9,"vwap":1481},"2025-12-08",28.756,-0.115,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":768,"volume":622,"transactions":9,"vwap":1486},"2025-12-05",28.947,28.871,0.058,{"date":1489,"open":1325,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":491,"volume":1083,"transactions":9,"vwap":1492},"2025-12-04",28.87,28.75,28.813,0.006,{"date":1495,"open":1496,"high":1164,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":622,"transactions":9,"vwap":1497},"2025-12-03",28.67,28.807,0.095,0.33,{"date":1501,"open":1203,"high":1491,"low":1502,"close":1503,"change":757,"percent_change":1477,"volume":923,"transactions":9,"vwap":1503},"2025-12-02",28.683,28.712,{"date":1505,"open":1257,"high":1506,"low":1257,"close":1507,"change":1508,"percent_change":899,"volume":1509,"transactions":9,"vwap":1507},"2025-12-01",28.727,28.63,-0.141,2800,{"date":1511,"open":1512,"high":1513,"low":1496,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-28",28.7,29.924,28.771,0.119,0.42,8500,{"date":1519,"open":1218,"high":1209,"low":1218,"close":1520,"change":1521,"percent_change":1522,"volume":710,"transactions":9,"vwap":1520},"2025-11-26",28.652,0.199,0.7,{"date":1524,"open":1525,"high":1259,"low":1525,"close":1259,"change":954,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1259},"2025-11-25",28.19,0.94,3900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1021,"transactions":9,"vwap":1532},"2025-11-24",27.93,28.21,28.189,0.444,1.6,{"date":1536,"open":1052,"high":1537,"low":1052,"close":1538,"change":1539,"percent_change":1014,"volume":923,"transactions":9,"vwap":1538},"2025-11-21",27.936,27.745,0.231,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-20",28.444,28.46,27.5,27.514,-0.419,-1.5,19000,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":764,"transactions":9,"vwap":1553},"2025-11-19",27.86,27.95,27.933,0.038,0.14,{"date":1557,"open":1060,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":815,"volume":730,"transactions":9,"vwap":1558},"2025-11-18",27.895,27.67,-0.177,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":570,"volume":1071,"transactions":9,"vwap":1565},"2025-11-17",28.27,28.31,28.072001,-0.233,{"date":1568,"open":1552,"high":1569,"low":1552,"close":1569,"change":1570,"percent_change":1159,"volume":33,"transactions":9,"vwap":1569},"2025-11-14",28.305,-0.007,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":752,"transactions":9,"vwap":1573},"2025-11-13",28.312,-0.487,-1.69,{"date":1577,"open":1271,"high":1578,"low":1433,"close":1578,"change":1579,"percent_change":1580,"volume":608,"transactions":9,"vwap":1578},"2025-11-12",28.799,0.008,0.03,{"date":1582,"open":1257,"high":1583,"low":1257,"close":1583,"change":1584,"percent_change":1585,"volume":1083,"transactions":9,"vwap":1583},"2025-11-11",28.791,0.055,0.19,{"date":1587,"open":972,"high":1394,"low":972,"close":1394,"change":1588,"percent_change":1589,"volume":758,"transactions":9,"vwap":1394},"2025-11-10",0.458,1.62,{"date":1591,"open":1096,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1317,"volume":687,"transactions":9,"vwap":1592},"2025-11-07",28.278,28,0.013,{"date":1596,"open":1597,"high":972,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1196,"transactions":9,"vwap":1599},"2025-11-06",28.55,28.24,28.265,-0.332,-1.16,{"date":1603,"open":1604,"high":1165,"low":1605,"close":1605,"change":1473,"percent_change":263,"volume":1606,"transactions":9,"vwap":1605},"2025-11-05",28.645,28.597,5600,{"date":1608,"open":1609,"high":1512,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-04",28.51,28.47,28.48,-0.367,-1.27,20700,{"date":1616,"open":1291,"high":1408,"low":1265,"close":1617,"change":1566,"percent_change":1618,"volume":1187,"transactions":9,"vwap":1617},"2025-11-03",28.847,-0.8,{"date":1620,"open":1621,"high":1622,"low":1202,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-31",28.91,29.31,29.08,0.389,1.36,157800,{"date":1628,"open":1265,"high":1191,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1527,"transactions":9,"vwap":1629},"2025-10-30",28.691,-0.269,-0.93,{"date":1633,"open":1634,"high":1634,"low":1393,"close":1243,"change":89,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1243},"2025-10-29",29.037001,-0.17,1400,{"date":1638,"open":1373,"high":1350,"low":1156,"close":1350,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1350},"2025-10-28",0.111,0.38,11500,{"date":1643,"open":1182,"high":1644,"low":1182,"close":1644,"change":1645,"percent_change":1646,"volume":1206,"transactions":9,"vwap":1644},"2025-10-27",28.899,0.346,1.21,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1179,"volume":826,"transactions":9,"vwap":1649},"2025-10-24",28.553,0.241,{"date":1652,"open":1525,"high":1573,"low":1525,"close":1573,"change":1653,"percent_change":1654,"volume":675,"transactions":9,"vwap":1573},"2025-10-23",0.149,0.53,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1172,"volume":33,"transactions":9,"vwap":1659},"2025-10-22",28.37,28.14,28.163,-0.169,{"date":1662,"open":1086,"high":1657,"low":985,"close":1663,"change":1664,"percent_change":1317,"volume":1665,"transactions":9,"vwap":1663},"2025-10-21",28.332,0.015,2200,{"date":1667,"open":1096,"high":1668,"low":1096,"close":1669,"change":1670,"percent_change":1671,"volume":1509,"transactions":9,"vwap":1669},"2025-10-20",28.339,28.317,0.308,1.1,{"date":1673,"open":1674,"high":1675,"low":1045,"close":1675,"change":1048,"percent_change":1049,"volume":1676,"transactions":9,"vwap":1675},"2025-10-17",27.85,28.0090008,20000,{"date":1678,"open":1096,"high":1096,"low":1679,"close":1679,"change":1680,"percent_change":850,"volume":1636,"transactions":9,"vwap":1679},"2025-10-16",27.865,-0.139,{"date":1682,"open":1080,"high":1080,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":730,"transactions":9,"vwap":1683},"2025-10-15",28.0039997,0.088,0.32,{"date":1687,"open":1688,"high":1689,"low":1000,"close":1690,"change":1691,"percent_change":1692,"volume":1101,"transactions":9,"vwap":1690},"2025-10-14",27.74,28.059999,27.916,-0.044,-0.16,{"date":1694,"open":1679,"high":1593,"low":1679,"close":1695,"change":1696,"percent_change":1697,"volume":615,"transactions":9,"vwap":1695},"2025-10-13",27.96,0.424,1.54,{"date":1699,"open":1113,"high":1113,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":628,"transactions":9,"vwap":1700},"2025-10-10",27.536,-0.763,-2.7,{"date":1704,"open":1439,"high":1439,"low":1705,"close":1705,"change":1706,"percent_change":98,"volume":1083,"transactions":9,"vwap":1705},"2025-10-09",28.299,-0.059,{"date":1708,"open":1564,"high":1113,"low":1091,"close":1709,"change":1710,"percent_change":1711,"volume":1676,"transactions":9,"vwap":1709},"2025-10-08",28.358,0.153,0.54,{"date":1713,"open":977,"high":977,"low":1714,"close":1715,"change":1716,"percent_change":184,"volume":1318,"transactions":9,"vwap":1715},"2025-10-07",28.165,28.205,-0.107,{"date":1718,"open":1719,"high":1720,"low":985,"close":1573,"change":1721,"percent_change":1640,"volume":1130,"transactions":9,"vwap":1573},"2025-10-06",28.33,28.35,0.108,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":995,"percent_change":996,"volume":608,"transactions":9,"vwap":1726},"2025-10-03",28.235,28.253,28.204,{"date":1728,"open":1729,"high":1598,"low":1105,"close":1730,"change":1731,"percent_change":-6,"volume":794,"transactions":9,"vwap":1730},"2025-10-02",28.23,28.193,-0.001,{"date":1733,"open":1734,"high":1531,"low":1734,"close":1735,"change":739,"percent_change":254,"volume":1101,"transactions":9,"vwap":1735},"2025-10-01",27.97,28.194,{"date":1737,"open":1695,"high":1738,"low":1739,"close":1738,"change":262,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-30",28.094,27.939,0.46,7600,{"date":1743,"open":1744,"high":1745,"low":1530,"close":1746,"change":995,"percent_change":996,"volume":1747,"transactions":9,"vwap":1746},"2025-09-29",28.021999,28.07,27.964,9000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-26",27.81,27.953,0.143,0.51,20100,{"date":1756,"open":1757,"high":1674,"low":1758,"close":1750,"change":1759,"percent_change":228,"volume":1517,"transactions":9,"vwap":1750},"2025-09-25",27.842,27.69,-0.127,{"date":1761,"open":1689,"high":1689,"low":1762,"close":1763,"change":1764,"percent_change":358,"volume":1765,"transactions":9,"vwap":1763},"2025-09-24",27.915,27.937,-0.103,10500,{"date":1767,"open":1525,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1199,"transactions":9,"vwap":1769},"2025-09-23",28.195,28.040001,-0.165,-0.59,{"date":1773,"open":1734,"high":1729,"low":1734,"close":1715,"change":262,"percent_change":1740,"volume":870,"transactions":9,"vwap":1715},"2025-09-22",{"date":1775,"open":1769,"high":1776,"low":1530,"close":1776,"change":1309,"percent_change":1246,"volume":1777,"transactions":9,"vwap":1776},"2025-09-19",28.075001,12700,{"date":1779,"open":1537,"high":1537,"low":1537,"close":1537,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1537},"2025-09-18",0.166,0.6,200,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1635,"volume":1789,"transactions":9,"vwap":1787},"2025-09-17",27.79,27.735,27.77,-0.048,38200,{"date":1791,"open":1075,"high":1075,"low":1792,"close":1793,"change":1794,"percent_change":1159,"volume":1795,"transactions":9,"vwap":1793},"2025-09-16",27.8,27.818,-0.005,32000,{"date":1797,"open":1075,"high":1798,"low":1057,"close":1798,"change":1799,"percent_change":1516,"volume":1455,"transactions":9,"vwap":1798},"2025-09-15",27.823,0.115,{"date":1801,"open":1802,"high":1044,"low":1803,"close":1803,"change":1804,"percent_change":166,"volume":608,"transactions":9,"vwap":1803},"2025-09-12",27.714,27.708,-0.012,{"date":1806,"open":1807,"high":1000,"low":1807,"close":1000,"change":1808,"percent_change":607,"volume":33,"transactions":9,"vwap":1000},"2025-09-11",27.52,0.225,{"date":1810,"open":999,"high":1811,"low":1812,"close":1812,"change":1684,"percent_change":1685,"volume":1206,"transactions":9,"vwap":1812},"2025-09-10",27.57,27.495,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":379,"percent_change":1817,"volume":675,"transactions":9,"vwap":1816},"2025-09-09",27.39,27.407,0.4,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-08",27.33,27.35,27.28,27.298,0.069,0.25,13400,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":245,"volume":1782,"transactions":9,"vwap":1829},"2025-09-05",27.229,-0.092,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":955,"volume":838,"transactions":9,"vwap":1834},"2025-09-04",27.255,27.321,0.245,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":826,"transactions":9,"vwap":1838},"2025-09-03",27.076,0.127,0.47,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":33,"transactions":9,"vwap":1844},"2025-09-02",26.85,26.949,26.79,-0.183,-0.67,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":806,"volume":1782,"transactions":9,"vwap":1850},"2025-08-29",27.132,-0.185,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1684,"percent_change":1685,"volume":675,"transactions":9,"vwap":1855},"2025-08-28",27.2,27.317,{"date":1857,"open":1858,"high":1829,"low":1858,"close":1829,"change":1859,"percent_change":1499,"volume":1860,"transactions":9,"vwap":1829},"2025-08-27",27.18,0.089,55600,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1859,"percent_change":1499,"volume":622,"transactions":9,"vwap":1864},"2025-08-26",27.02,27.14,{"date":1866,"open":1867,"high":1864,"low":1868,"close":1868,"change":1869,"percent_change":412,"volume":608,"transactions":9,"vwap":1868},"2025-08-25",27.09,27.051001,-0.073,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-08-22",26.7,27.19,26.53,27.124,0.385,1.44,11100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1716,"percent_change":289,"volume":594,"transactions":9,"vwap":1883},"2025-08-21",26.78,26.71,26.739,{"date":1885,"open":1843,"high":1843,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1665,"transactions":9,"vwap":1887},"2025-08-20",26.65,26.846,-0.065,-0.24,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1262,"transactions":9,"vwap":1893},"2025-08-19",27.08,26.911,-0.179,-0.66,{"date":1897,"open":1898,"high":1899,"low":1863,"close":1867,"change":1900,"percent_change":1901,"volume":615,"transactions":9,"vwap":1867},"2025-08-18",27.07,27.11,0.021,0.08,{"date":1903,"open":1864,"high":1864,"low":1904,"close":1905,"change":1906,"percent_change":1240,"volume":1907,"transactions":9,"vwap":1905},"2025-08-15",27.049999,27.069,-0.096,17000,{"date":1909,"open":1892,"high":1910,"low":1892,"close":1911,"change":1579,"percent_change":1580,"volume":1527,"transactions":9,"vwap":1911},"2025-08-14",27.167,27.165,{"date":1913,"open":1858,"high":1858,"low":1914,"close":1915,"change":1916,"percent_change":740,"volume":587,"transactions":9,"vwap":1915},"2025-08-13",27.068001,27.157,0.085,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":674,"volume":1247,"transactions":9,"vwap":1920},"2025-08-12",27.0090008,27.072001,0.321,{"date":1923,"open":1845,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":245,"volume":1141,"transactions":9,"vwap":1925},"2025-08-11",26.84,26.751,-0.09,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1186,"volume":33,"transactions":9,"vwap":1930},"2025-08-08",26.69,26.841,0.228,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":621,"volume":1636,"transactions":9,"vwap":1935},"2025-08-07",26.805,26.613,-0.047,{"date":1938,"open":1939,"high":1929,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":943,"transactions":9,"vwap":1941},"2025-08-06",26.54,26.515,26.66,0.189,0.71,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1069,"volume":1509,"transactions":9,"vwap":1947},"2025-08-05",26.64,26.471,-0.109,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":254,"percent_change":1953,"volume":1527,"transactions":9,"vwap":1952},"2025-08-04",26.37,26.58,1.37,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1107,"volume":789,"transactions":9,"vwap":1957},"2025-08-01",26.21,26.22,26.19,-0.39,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1240,"volume":1083,"transactions":9,"vwap":1963},"2025-07-31",26.96,26.61,-0.094,{"date":1966,"open":1881,"high":1845,"low":1967,"close":1967,"change":1968,"percent_change":974,"volume":923,"transactions":9,"vwap":1967},"2025-07-30",26.704,-0.052,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":318,"volume":730,"transactions":9,"vwap":1972},"2025-07-29",26.77,26.756,-0.069,{"date":1975,"open":1843,"high":1976,"low":1845,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-07-28",26.87,26.825,0.002,0.01,4800,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":838,"transactions":9,"vwap":1984},"2025-07-25",26.8,26.823,0.094,0.35,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1347,"volume":1665,"transactions":9,"vwap":1991},"2025-07-24",26.76,26.712,26.729,0.045,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":608,"transactions":9,"vwap":1996},"2025-07-23",26.63,26.684,0.178,0.67,{"date":2000,"open":26,"high":26,"low":2001,"close":2002,"change":1374,"percent_change":739,"volume":675,"transactions":9,"vwap":2002},"2025-07-22",26.452,26.506,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":1992,"percent_change":1347,"volume":730,"transactions":9,"vwap":2006},"2025-07-21",26.56,26.479,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":166,"volume":826,"transactions":9,"vwap":2009},"2025-07-18",26.434,-0.01,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":1781,"volume":752,"transactions":9,"vwap":2014},"2025-07-17",26.352,26.444,0.157,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":473,"volume":929,"transactions":9,"vwap":2019},"2025-07-16",26.28,26.287,26.164,0.067,{"date":2023,"open":2024,"high":2024,"low":1957,"close":1957,"change":1888,"percent_change":272,"volume":789,"transactions":9,"vwap":1957},"2025-07-15",26.29,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1992,"percent_change":1347,"volume":826,"transactions":9,"vwap":2027},"2025-07-14",26.285,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":1764,"percent_change":1959,"volume":687,"transactions":9,"vwap":2031},"2025-07-11",26.26,26.24,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":1299,"percent_change":313,"volume":2037,"transactions":9,"vwap":2036},"2025-07-10",26.259,26.38,26.343,22100,{"date":2039,"open":2040,"high":2018,"low":2041,"close":2042,"change":1322,"percent_change":1711,"volume":2043,"transactions":9,"vwap":2042},"2025-07-09",26.2,26.18,26.273,85900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1731,"percent_change":-6,"volume":2050,"transactions":9,"vwap":2049},"2025-07-08",26.129,26.17,26.11,26.132,12600,{"date":2052,"open":2031,"high":2030,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1262,"transactions":9,"vwap":2054},"2025-07-07",26.059999,26.133,-0.201,-0.76,{"date":2058,"open":1951,"high":1951,"low":2059,"close":2059,"change":2060,"percent_change":1014,"volume":838,"transactions":9,"vwap":2059},"2025-07-03",26.334,0.219,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1859,"percent_change":380,"volume":789,"transactions":9,"vwap":2064},"2025-07-02",26.01,26.115,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":397,"percent_change":22,"volume":1354,"transactions":9,"vwap":2070},"2025-07-01",26,26.049999,25.976,26.025999,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":49,"volume":794,"transactions":9,"vwap":2074},"2025-06-30",25.99,26.056,25.94,0.176,{"date":2078,"open":2079,"high":2075,"low":2080,"close":2081,"change":996,"percent_change":341,"volume":1509,"transactions":9,"vwap":2081},"2025-06-27",25.884,25.82,25.88,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1441,"percent_change":297,"volume":2088,"transactions":9,"vwap":2087},"2025-06-26",25.72,25.87,25.71,25.84,3000,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":1731,"percent_change":-6,"volume":2093,"transactions":9,"vwap":2092},"2025-06-25",25.64,25.618,210100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":255,"volume":1509,"transactions":9,"vwap":2099},"2025-06-24",25.5,25.63,25.48,25.619,0.284,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1526,"volume":658,"transactions":9,"vwap":2104},"2025-06-23",25.24,25.335,25.01,0.236,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":974,"volume":1455,"transactions":9,"vwap":2110},"2025-06-20",25.29,25.099001,-0.049,{"date":2113,"open":2114,"high":2103,"low":2115,"close":2115,"change":2116,"percent_change":397,"volume":2117,"transactions":9,"vwap":2115},"2025-06-18",25.16,25.148,-0.008,41400,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":826,"transactions":9,"vwap":2120},"2025-06-17",25.156,-0.188,-0.74,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":838,"transactions":9,"vwap":2126},"2025-06-16",25.32,25.344,0.254,1.01,{"date":2130,"open":2131,"high":2125,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-13",25.21,25.09,-0.287,-1.13,28200,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":209,"volume":923,"transactions":9,"vwap":2140},"2025-06-12",25.27,25.41,25.377,0.071,{"date":2143,"open":2144,"high":2144,"low":2109,"close":2145,"change":917,"percent_change":318,"volume":2088,"transactions":9,"vwap":2145},"2025-06-11",25.44,25.306,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":675,"transactions":9,"vwap":2149},"2025-06-10",25.25,25.373,0.113,0.45,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":739,"volume":675,"transactions":9,"vwap":2154},"2025-06-09",25.26,0.024,{"date":2157,"open":2148,"high":2148,"low":2158,"close":2159,"change":516,"percent_change":885,"volume":923,"transactions":9,"vwap":2159},"2025-06-06",25.2,25.236,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":1680,"percent_change":669,"volume":967,"transactions":9,"vwap":2163},"2025-06-05",25.18,24.95,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2010,"volume":675,"transactions":9,"vwap":2167},"2025-06-04",25.15,25.089001,-0.002,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1522,"volume":870,"transactions":9,"vwap":2172},"2025-06-03",25,25.091,0.174,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":1685,"volume":1450,"transactions":9,"vwap":2177},"2025-06-02",24.82,24.917,24.75,0.079,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":1008,"volume":608,"transactions":9,"vwap":2183},"2025-05-30",24.6,24.838,24.55,0.029,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2189},"2025-05-29",24.805,24.809,24.795,0.096,0.39,245600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":850,"volume":622,"transactions":9,"vwap":2197},"2025-05-28",24.78,24.713,-0.123,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":1636,"transactions":9,"vwap":2203},"2025-05-27",24.618,24.848,24.836,0.475,1.95,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":1895,"volume":1527,"transactions":9,"vwap":2209},"2025-05-23",24.432,24.361,-0.162,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":608,"transactions":9,"vwap":2214},"2025-05-22",24.542,24.523,-0.015,-0.06,{"date":2218,"open":2182,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":608,"transactions":9,"vwap":2221},"2025-05-21",24.604,24.5,24.538,-0.371,-1.49,{"date":2225,"open":2163,"high":2163,"low":2226,"close":2227,"change":280,"percent_change":657,"volume":789,"transactions":9,"vwap":2227},"2025-05-20",24.834,24.909,{"date":2229,"open":2230,"high":2105,"low":2230,"close":2231,"change":2232,"percent_change":996,"volume":923,"transactions":9,"vwap":2231},"2025-05-19",24.9,24.989,0.009,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":870,"transactions":9,"vwap":2236},"2025-05-16",24.89,24.98,24.889,0.18,0.73,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":876,"percent_change":2244,"volume":1450,"transactions":9,"vwap":2243},"2025-05-15",24.61,24.8,0.37,{"date":2246,"open":2178,"high":2178,"low":2247,"close":2248,"change":2249,"percent_change":1901,"volume":730,"transactions":9,"vwap":2248},"2025-05-14",24.654,24.709,0.019,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":955,"volume":2256,"transactions":9,"vwap":2254},"2025-05-13",24.605,24.77,24.69,0.221,50500,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-12",24.353,24.469,0.743,3.13,482800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2168,"percent_change":2010,"volume":1187,"transactions":9,"vwap":2268},"2025-05-09",23.79,23.7,23.726,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1752,"percent_change":2275,"volume":687,"transactions":9,"vwap":2274},"2025-05-08",23.81,23.914,23.65,23.728,0.61,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2141,"percent_change":877,"volume":2282,"transactions":9,"vwap":2281},"2025-05-07",23.6,23.686,23.44,23.585,4400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1286,"percent_change":2289,"volume":658,"transactions":9,"vwap":2288},"2025-05-06",23.56,23.562,23.51,23.514,-0.65,{"date":2291,"open":2292,"high":2271,"low":2293,"close":2294,"change":892,"percent_change":815,"volume":664,"transactions":9,"vwap":2294},"2025-05-05",23.68,23.66,23.669,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1071,"transactions":9,"vwap":2300},"2025-05-02",23.76,23.855,23.75,23.819,0.344,1.47,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":769,"volume":1665,"transactions":9,"vwap":2306},"2025-05-01",23.672,23.475,0.146,{"date":2309,"open":2310,"high":2311,"low":35,"close":2311,"change":996,"percent_change":1347,"volume":1108,"transactions":9,"vwap":2311},"2025-04-30",23.02,23.329,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":1473,"percent_change":1246,"volume":615,"transactions":9,"vwap":2315},"2025-04-29",23.16,23.289,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1584,"percent_change":634,"volume":615,"transactions":9,"vwap":2320},"2025-04-28",23.15,23.18,23.172,{"date":39,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":1840,"volume":33,"transactions":9,"vwap":2323},23.01,23.117,22.9,0.107,{"status":2327,"indices":2328,"watchlist":2366,"sectors":2387,"benchmarks":2437},"success",[2329,2336,2342,2348,2354,2361],{"symbol":2330,"name":2331,"price":2332,"change":2333,"pct_change":365,"is_up":2334,"sparkline":2335,"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":2337,"name":2338,"price":2339,"change":2340,"pct_change":98,"is_up":2334,"sparkline":2341,"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":2343,"name":2344,"price":2345,"change":2346,"pct_change":1895,"is_up":2334,"sparkline":2347,"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":2349,"name":2350,"price":2351,"change":2352,"pct_change":365,"is_up":2334,"sparkline":2353,"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":2355,"name":2356,"price":2357,"change":2358,"pct_change":2359,"is_up":2334,"sparkline":2360,"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":2362,"name":2363,"price":2364,"change":1299,"pct_change":1840,"is_up":11,"sparkline":2365,"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",[2367,2374,2381],{"symbol":2368,"name":2369,"price":2370,"change":2371,"pct_change":2372,"is_up":2334,"sparkline":2373,"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":2375,"name":2376,"price":2377,"change":2378,"pct_change":2379,"is_up":11,"sparkline":2380,"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":2382,"name":2383,"price":2384,"change":2385,"pct_change":273,"is_up":2334,"sparkline":2386,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2388,2393,2398,2403,2407,2411,2415,2420,2425,2429,2433],{"name":2389,"etf":2390,"change":2391,"price":2392,"is_up":2334},"Technology","XLK",-0.3,201.39,{"name":2394,"etf":2395,"change":2396,"price":2397,"is_up":2334},"Financials","XLF",-0.48,53.75,{"name":2399,"etf":2400,"change":2401,"price":2402,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2404,"etf":2405,"change":657,"price":2406,"is_up":2334},"Consumer Cycl","XLY",111.36,{"name":2408,"etf":2409,"change":22,"price":2410,"is_up":2334},"Consumer Staples","XLP",81.7,{"name":2412,"etf":2413,"change":928,"price":2414,"is_up":2334},"Energy","XLE",63.38,{"name":2416,"etf":2417,"change":2418,"price":2419,"is_up":2334},"Industrials","XLI",-2.18,167.84,{"name":2421,"etf":2422,"change":2423,"price":2424,"is_up":2334},"Materials","XLB",-1.51,48.98,{"name":2426,"etf":2427,"change":2359,"price":2428,"is_up":2334},"Real Estate","XLRE",40.57,{"name":2430,"etf":2431,"change":1159,"price":2432,"is_up":2334},"Utilities","XLU",41.15,{"name":2434,"etf":2435,"change":1240,"price":2436,"is_up":2334},"Comm Services","XLC",111.26,[2438,2442,2446,2451],{"ticker":2439,"name":2440,"price":2441,"change":1889,"is_up":2334},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2443,"name":2444,"price":2445,"change":272,"is_up":2334},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2447,"name":2448,"price":2449,"change":2450,"is_up":2334},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2452,"name":2453,"price":2454,"change":2359,"is_up":2334},"IWM","iShares Russell 2000",277.7]