[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WBIG":3,"stock-historical-WBIG":29,"homepage-market-summary":2139},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WBIG","2026-10-08",{"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},"WBI BullBear Yield 3000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1054,0.811428,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.13,26.02,26.01,25.8837,0.2463,0.95,8955.06622,27.46,22.788,5368.453659968128,71.5,3047,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},20.64,4516,1648481.868652,25.51,"2025-04-28",[40,43,52,61,70,80,90,99,109,117,127,137,146,155,164,173,183,192,201,210,219,226,234,244,253,262,271,281,288,296,304,313,320,329,337,343,351,359,367,373,380,387,395,401,410,420,429,437,443,450,458,468,476,485,494,503,509,515,523,532,540,546,556,564,570,576,581,587,594,601,607,611,616,622,628,632,639,645,651,657,661,665,672,681,689,697,703,709,716,725,730,736,743,750,756,761,769,777,785,794,798,805,811,817,823,830,836,844,850,856,863,870,875,881,885,891,894,897,901,909,915,920,925,929,934,940,946,951,958,963,967,973,980,988,992,998,1005,1012,1015,1019,1026,1031,1038,1043,1048,1055,1059,1064,1068,1074,1079,1085,1090,1095,1101,1106,1112,1114,1117,1123,1129,1133,1138,1141,1144,1148,1152,1158,1163,1167,1172,1178,1183,1189,1194,1198,1204,1208,1212,1219,1223,1227,1233,1238,1243,1247,1254,1258,1263,1267,1274,1280,1285,1291,1296,1303,1307,1311,1316,1318,1321,1327,1333,1338,1343,1346,1350,1355,1359,1363,1368,1374,1378,1381,1385,1391,1396,1401,1404,1412,1420,1425,1430,1436,1443,1450,1456,1458,1462,1468,1472,1480,1483,1487,1490,1496,1501,1506,1512,1517,1520,1525,1528,1531,1535,1538,1544,1549,1553,1558,1563,1569,1576,1581,1584,1587,1593,1597,1602,1607,1612,1617,1623,1629,1632,1636,1642,1647,1653,1658,1662,1668,1675,1681,1685,1690,1694,1699,1705,1710,1716,1720,1723,1729,1735,1739,1743,1747,1753,1757,1762,1766,1773,1780,1787,1790,1794,1799,1806,1812,1817,1823,1827,1831,1837,1840,1844,1848,1853,1856,1860,1863,1869,1875,1878,1884,1888,1892,1898,1901,1906,1910,1916,1923,1927,1933,1939,1944,1950,1955,1961,1968,1974,1978,1981,1984,1988,1993,1999,2003,2010,2014,2019,2025,2031,2036,2040,2045,2050,2058,2060,2064,2071,2075,2080,2087,2091,2099,2104,2111,2116,2123,2128,2132,2135],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},32,26.0198,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",25.84,25.98,-0.0732,-0.28,12560.1902,75,25.9658,{"date":53,"open":54,"high":19,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",25.91,25.9569,0.1013,0.39,2565.1902,35,25.9801,{"date":62,"open":63,"high":64,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-05",25.71,25.8556,0.1078,0.42,387.1902,21,25.7573,{"date":71,"open":72,"high":73,"low":74,"close":73,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-02",25.74,25.7478,25.69,0.0527,0.21,1333.1902,29,25.7034,{"date":81,"open":82,"high":83,"low":84,"close":83,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-01",25.53,25.6951,25.5,0.2651,1.04,6328.1902,40,25.6444,{"date":91,"open":92,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-30",25.55,25.43,-0.0552,-0.22,1465.1902,37,25.5034,{"date":100,"open":101,"high":102,"low":103,"close":102,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-29",25.45,25.4852,25.41,-0.0748,-0.29,566.4282,26,25.4443,{"date":110,"open":92,"high":111,"low":92,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":88,"vwap":116},"2026-09-28",25.63,25.56,-0.2331,-0.9,1470.1902,25.5872,{"date":118,"open":119,"high":120,"low":121,"close":120,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",25.78,25.7931,25.7603,-0.042,-0.16,241.1902,18,25.7695,{"date":128,"open":129,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",25.92,25.81,25.8351,-0.0949,-0.37,2184.2182,38,25.8579,{"date":138,"open":19,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",26.07,25.93,-0.1734,-0.66,1052.1902,36,26.037,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":41,"vwap":154},"2026-09-22",26.11,26.06,26.1034,-0.1245,-0.47,822.1902,26.0816,{"date":156,"open":157,"high":157,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",26.26,26.2279,0.0317,0.12,463.1902,28,26.2252,{"date":165,"open":166,"high":157,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",26.16,26.1962,-0.1633,-0.62,2063.1902,45,26.2172,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",26.3,26.36,26.3595,0.1995,0.76,284.1902,24,26.3373,{"date":184,"open":176,"high":185,"low":186,"close":166,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-16",26.37,26.04,-0.2339,-0.89,2519.5332,47,26.2007,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":59,"vwap":200},"2026-09-15",26.43,26.49,26.3939,-0.196,-0.74,1429.1902,26.4676,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":68,"vwap":209},"2026-09-14",26.47,26.605,26.5899,0.1558,0.59,837.1902,26.5859,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":107,"vwap":218},"2026-09-11",26.41,26.44,26.4341,0.1133,0.43,594.1902,26.4401,{"date":220,"open":176,"high":212,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":41,"vwap":225},"2026-09-10",26.3208,-0.081,-0.31,1035.822282,26.3662,{"date":227,"open":195,"high":195,"low":176,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",26.4018,-0.2607,-0.98,1306.1902,44,26.4422,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",26.72,26.63,26.6625,-0.2663,-0.99,5830.1902,34,26.6662,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":162,"vwap":252},"2026-09-04",26.94,27,26.9288,-0.1112,-0.41,939.1902,26.9788,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":162,"vwap":261},"2026-09-03",27.04,27.05,26.96,0.1089,0.4,1548.1902,27.0199,{"date":263,"open":246,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":144,"vwap":270},"2026-09-02",27.02,26.93,26.9311,0.0888,0.33,1784.1902,26.9503,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":242,"vwap":280},"2026-09-01",26.99,27.01,26.82,26.8423,-0.2062,-0.76,1013.1902,26.8651,{"date":282,"open":274,"high":283,"low":274,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":135,"vwap":287},"2026-08-31",27.0485,0.0185,0.07,947.1902,27.0136,{"date":289,"open":273,"high":255,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":97,"vwap":295},"2026-08-28",26.98,27.03,-0.0449,-0.17,6551.1902,27.0151,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",27.0749,-0.0277,-0.1,200.1902,22,27.018,{"date":305,"open":306,"high":307,"low":256,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",27.1,27.1026,-0.0351,-0.13,770.1902,43,27.0715,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":95,"volume":317,"transactions":318,"vwap":319},"2026-08-25",27.1377,-0.0602,207.1902,25,27.0872,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":78,"vwap":328},"2026-08-24",27.21,27.09,27.1979,0.0924,0.34,607.9402,27.169,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":318,"vwap":336},"2026-08-21",27.075,27.1055,0.1755,0.65,170.252231,27.068,{"date":338,"open":291,"high":291,"low":265,"close":265,"change":309,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",-0.48,3606.1902,55,26.9797,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",27.06,0.2131,0.79,250.1902,23,27.0907,{"date":352,"open":353,"high":265,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":59,"vwap":358},"2026-08-18",26.9,26.8469,0.1029,0.38,1518.1902,26.9115,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":197,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",26.83,26.744,-0.73,651.1902,31,26.8143,{"date":368,"open":24,"high":24,"low":246,"close":246,"change":369,"percent_change":250,"volume":370,"transactions":371,"vwap":372},"2026-08-14",-0.11,6106.1902,51,27.0149,{"date":374,"open":375,"high":256,"low":375,"close":256,"change":376,"percent_change":377,"volume":378,"transactions":365,"vwap":379},"2026-08-13",26.835,0.2302,0.86,1546.1902,26.8448,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":285,"volume":385,"transactions":59,"vwap":386},"2026-08-12",26.75,26.8198,0.019,1334.1902,26.7559,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":68,"vwap":394},"2026-08-11",26.74,26.8008,0.0162,0.06,655.1902,26.7416,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":66,"volume":399,"transactions":318,"vwap":400},"2026-08-10",26.7846,0.1127,289.1902,26.7627,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":365,"vwap":409},"2026-08-07",26.64,26.6719,26.58,0.2462,0.93,443.1902,26.6205,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",26.56,26.38,26.4257,-0.1452,-0.55,10995.1902,117,26.4252,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":190,"vwap":428},"2026-08-05",26.54,26.5709,26.4701,-0.024,-0.09,2066.974497,26.5191,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":162,"vwap":436},"2026-08-04",26.46,26.5949,0.2949,1.12,5861.189822,26.5429,{"date":438,"open":413,"high":413,"low":439,"close":175,"change":440,"percent_change":207,"volume":441,"transactions":135,"vwap":442},"2026-08-03",26.29,0.1543,2870.1902,26.3362,{"date":444,"open":18,"high":166,"low":18,"close":445,"change":446,"percent_change":133,"volume":447,"transactions":448,"vwap":449},"2026-07-31",26.1457,-0.0961,22998.9992,48,26.1003,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",26.2418,-0.1996,-0.75,29.9992,14,26.2444,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-29",26.53,26.635,26.4414,-0.1485,-0.56,62358.9992,53,26.5978,{"date":469,"open":470,"high":205,"low":422,"close":205,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-28",26.57,0.3599,1.37,2453.9992,42,26.5608,{"date":477,"open":478,"high":175,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":97,"vwap":484},"2026-07-27",26.25,26.2,26.23,0.2495,0.96,1451.0372,26.2432,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":318,"vwap":493},"2026-07-24",26.05,25.9,25.9805,0.216,0.84,23435.9992,25.9392,{"date":495,"open":119,"high":119,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-23",25.701,25.7645,-0.2155,-0.83,30252.9992,57,25.7344,{"date":504,"open":19,"high":139,"low":54,"close":46,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":60},"2026-07-22",-0.0094,-0.04,332101.9992,142,{"date":510,"open":139,"high":139,"low":140,"close":511,"change":512,"percent_change":48,"volume":513,"transactions":162,"vwap":514},"2026-07-21",25.9894,-0.0724,40811.9992,25.9799,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":68,"vwap":522},"2026-07-20",26.1,26.0618,-0.0709,-0.27,327.9992,26.0958,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":318,"vwap":531},"2026-07-17",26.15,26.225,26.1327,-0.0995,-0.38,782.9992,26.1819,{"date":533,"open":534,"high":535,"low":166,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":365,"vwap":539},"2026-07-16",26.19,26.2322,0.3007,1.16,919.9992,26.1876,{"date":541,"open":186,"high":186,"low":542,"close":542,"change":543,"percent_change":123,"volume":544,"transactions":247,"vwap":545},"2026-07-15",25.9315,-0.0414,485.9992,26.0096,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-14",25.96,25.9729,25.955,0.0381,0.15,1263.9992,33,25.9493,{"date":557,"open":140,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":365,"vwap":563},"2026-07-13",25.9348,25.85,-0.0312,-0.12,2378.9992,25.8749,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":216,"volume":569,"transactions":9,"vwap":567},"2026-07-10",25.94,25.966,0.111,500,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",25.855,0.133,0.52,300,{"date":577,"open":63,"high":578,"low":63,"close":579,"change":580,"percent_change":499,"volume":575,"transactions":9,"vwap":579},"2026-07-08",25.73,25.722,-0.215,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":105,"volume":586,"transactions":9,"vwap":584},"2026-07-07",26.042999,25.937,-0.076,900,{"date":588,"open":589,"high":590,"low":46,"close":591,"change":592,"percent_change":593,"volume":569,"transactions":9,"vwap":591},"2026-07-06",25.99,26.030001,26.013,0.105,0.41,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":285,"volume":600,"transactions":9,"vwap":598},"2026-07-02",26.09,25.8,25.908,0.017,1900,{"date":602,"open":54,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":569,"transactions":9,"vwap":604},"2026-07-01",26.025,25.891,0.041,0.16,{"date":608,"open":609,"high":548,"low":559,"close":559,"change":610,"percent_change":552,"volume":600,"transactions":9,"vwap":559},"2026-06-30",25.88,0.04,{"date":612,"open":613,"high":130,"low":613,"close":130,"change":614,"percent_change":57,"volume":615,"transactions":9,"vwap":130},"2026-06-29",25.72,0.1,1100,{"date":617,"open":63,"high":63,"low":618,"close":63,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":63},"2026-06-26",25.7,0.049,0.19,1600,{"date":623,"open":624,"high":129,"low":625,"close":626,"change":627,"percent_change":326,"volume":615,"transactions":9,"vwap":626},"2026-06-25",25.86,25.65,25.661,0.087,{"date":629,"open":625,"high":625,"low":630,"close":630,"change":631,"percent_change":561,"volume":569,"transactions":9,"vwap":630},"2026-06-24",25.574,-0.032,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-23",25.66,25.606,-0.149,-0.58,600,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":620,"volume":644,"transactions":9,"vwap":642},"2026-06-22",25.83,25.755,0.048,400,{"date":646,"open":613,"high":613,"low":634,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-18",25.707,0.197,0.77,2300,{"date":652,"open":653,"high":653,"low":654,"close":37,"change":655,"percent_change":188,"volume":656,"transactions":9,"vwap":37},"2026-06-17",25.79,25.49,-0.23,1300,{"date":658,"open":659,"high":559,"low":72,"close":72,"change":660,"percent_change":250,"volume":586,"transactions":9,"vwap":72},"2026-06-16",25.818,-0.106,{"date":662,"open":624,"high":624,"low":663,"close":663,"change":664,"percent_change":334,"volume":586,"transactions":9,"vwap":663},"2026-06-15",25.846,0.167,{"date":666,"open":667,"high":618,"low":668,"close":669,"change":670,"percent_change":671,"volume":615,"transactions":9,"vwap":669},"2026-06-12",25.68,25.58,25.679,0.223,0.88,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-11",25.26,25.47,25.24,25.456,0.331,1.32,4400,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-10",25.2,25.28,25.125,-0.084,-0.33,25600,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-09",25.29,24.87,25.209,0.139,0.55,2100,{"date":698,"open":683,"high":683,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-08",25.07,-0.007,-0.03,5800,{"date":704,"open":705,"high":705,"low":699,"close":706,"change":707,"percent_change":708,"volume":656,"transactions":9,"vwap":706},"2026-06-05",25.13,25.077,-0.383,-1.5,{"date":710,"open":103,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-04",25.46,25.39,0.091,0.36,23600,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-03",25.371,25.38,25.36,25.369,-0.241,-0.94,800,{"date":726,"open":625,"high":625,"low":727,"close":728,"change":599,"percent_change":285,"volume":729,"transactions":9,"vwap":728},"2026-06-02",25.59,25.61,4700,{"date":731,"open":732,"high":111,"low":732,"close":733,"change":734,"percent_change":735,"volume":621,"transactions":9,"vwap":733},"2026-06-01",25.42,25.593,0.245,0.97,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-29",25.3,25.348,0.325,1.3,1500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":644,"transactions":9,"vwap":747},"2026-05-28",24.85,25.08,25.023001,0.244,0.98,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":464,"volume":729,"transactions":9,"vwap":754},"2026-05-27",24.96,24.75,24.779,-0.14,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":620,"percent_change":649,"volume":760,"transactions":9,"vwap":759},"2026-05-26",24.86,24.919,10700,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-22",24.7,24.74,24.729,0.288,1.18,2200,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-05-21",24.29,24.441,24.27,0.202,0.83,700,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-05-20",24.21,24.239,24.15,0.262,1.09,5500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-19",23.97,24.09,23.96,23.977,-0.129,-0.54,1400,{"date":795,"open":788,"high":796,"low":789,"close":796,"change":797,"percent_change":326,"volume":793,"transactions":9,"vwap":796},"2026-05-18",24.106,0.082,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":575,"transactions":9,"vwap":802},"2026-05-15",24.01,24.030001,24.024,-0.146,-0.6,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":701,"percent_change":561,"volume":810,"transactions":9,"vwap":809},"2026-05-14",24.24,24.16,24.17,2500,{"date":812,"open":813,"high":814,"low":787,"close":814,"change":815,"percent_change":816,"volume":656,"transactions":9,"vwap":814},"2026-05-13",24.11,24.2,0.004,0.02,{"date":818,"open":788,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":586,"transactions":9,"vwap":819},"2026-05-12",24.196,24.07,-0.046,-0.19,{"date":824,"open":825,"high":826,"low":779,"close":827,"change":605,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-11",24.22,24.25,24.242,0.17,8000,{"date":831,"open":813,"high":832,"low":813,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-08",24.201,-0.004,-0.02,3000,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-07",24.32,24.18,24.205,-0.352,-1.43,2900,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":638,"transactions":9,"vwap":847},"2026-05-06",24.5,24.557,0.021,0.09,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":742,"transactions":9,"vwap":853},"2026-05-05",24.48,24.536,0.11,0.45,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":561,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-04",24.51,24.4,24.426,-0.49,1800,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":569,"transactions":9,"vwap":867},"2026-05-01",24.59,24.635,24.546,0.057,0.23,{"date":871,"open":838,"high":872,"low":838,"close":872,"change":873,"percent_change":874,"volume":724,"transactions":9,"vwap":872},"2026-04-30",24.489,0.309,1.28,{"date":876,"open":877,"high":839,"low":877,"close":839,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":839},"2026-04-29",24.12,0.007,0.03,200,{"date":882,"open":781,"high":883,"low":781,"close":884,"change":222,"percent_change":687,"volume":776,"transactions":9,"vwap":884},"2026-04-28",24.185,24.173,{"date":886,"open":887,"high":887,"low":826,"close":888,"change":889,"percent_change":890,"volume":644,"transactions":9,"vwap":888},"2026-04-27",24.26,24.254,0.044,0.18,{"date":892,"open":808,"high":825,"low":808,"close":779,"change":879,"percent_change":160,"volume":893,"transactions":9,"vwap":779},"2026-04-24",3200,{"date":895,"open":839,"high":825,"low":839,"close":839,"change":896,"percent_change":687,"volume":742,"transactions":9,"vwap":839},"2026-04-23",-0.08,{"date":898,"open":807,"high":887,"low":899,"close":887,"change":900,"percent_change":529,"volume":638,"transactions":9,"vwap":887},"2026-04-22",24.235,-0.093,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-21",24.56,24.35,24.353,-0.002,-0.01,4000,{"date":910,"open":911,"high":911,"low":904,"close":912,"change":816,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-20",24.41,24.355,0.08,4100,{"date":916,"open":771,"high":917,"low":771,"close":918,"change":160,"percent_change":919,"volume":644,"transactions":9,"vwap":918},"2026-04-17",24.34,24.335,0.5,{"date":921,"open":820,"high":922,"low":820,"close":922,"change":923,"percent_change":924,"volume":680,"transactions":9,"vwap":922},"2026-04-16",24.215,0.169,0.7,{"date":926,"open":787,"high":927,"low":787,"close":927,"change":868,"percent_change":928,"volume":575,"transactions":9,"vwap":927},"2026-04-15",24.046,0.24,{"date":930,"open":181,"high":181,"low":931,"close":931,"change":932,"percent_change":933,"volume":575,"transactions":9,"vwap":931},"2026-04-14",23.989,-0.043,-0.18,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":793,"transactions":9,"vwap":937},"2026-04-13",23.79,24.032,0.272,1.14,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":724,"transactions":9,"vwap":943},"2026-04-10",23.86,23.76,-0.263,-1.09,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":520,"volume":575,"transactions":9,"vwap":949},"2026-04-09",24.040001,24.023001,-0.066,{"date":952,"open":877,"high":877,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",23.99,24.089001,0.298,1.25,2000,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":906,"percent_change":907,"volume":615,"transactions":9,"vwap":962},"2026-04-07",23.78,23.85,23.791,{"date":964,"open":943,"high":965,"low":943,"close":965,"change":966,"percent_change":614,"volume":957,"transactions":9,"vwap":965},"2026-04-06",23.793,0.024,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":569,"transactions":9,"vwap":970},"2026-04-02",23.56,23.769,0.172,0.73,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":575,"transactions":9,"vwap":977},"2026-04-01",23.54,23.655,23.597,0.059,0.25,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":724,"transactions":9,"vwap":985},"2026-03-31",23.44,23.58,23.42,23.538,0.238,1.02,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":426,"percent_change":529,"volume":600,"transactions":9,"vwap":991},"2026-03-30",23.425,23.3,{"date":993,"open":994,"high":969,"low":995,"close":995,"change":580,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-27",23.5,23.39,-0.91,16600,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":655,"volume":1004,"transactions":9,"vwap":1002},"2026-03-26",23.82,23.6,23.605,-0.055,5400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":392,"volume":1011,"transactions":9,"vwap":1009},"2026-03-25",23.7,23.73,23.66,0.014,10600,{"date":1013,"open":1007,"high":1007,"low":1014,"close":1014,"change":833,"percent_change":834,"volume":644,"transactions":9,"vwap":1014},"2026-03-24",23.646,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":775,"volume":32,"transactions":9,"vwap":1017},"2026-03-23",23.65,0.195,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":569,"transactions":9,"vwap":1023},"2026-03-20",23.55,23.59,23.455,-0.269,-1.13,{"date":1027,"open":1000,"high":1000,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1011,"transactions":9,"vwap":1028},"2026-03-19",23.724,-0.016,-0.07,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-18",23.88,23.74,-0.207,-0.86,12200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":879,"volume":32,"transactions":9,"vwap":1041},"2026-03-17",24.049999,23.947,0.008,{"date":1044,"open":181,"high":181,"low":1045,"close":1046,"change":619,"percent_change":76,"volume":1047,"transactions":9,"vwap":1046},"2026-03-16",23.92,23.939,4900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-13",23.892,23.928,23.89,0,2700,{"date":1056,"open":948,"high":948,"low":1052,"close":1052,"change":561,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1052},"2026-03-12",-0.5,8100,{"date":1060,"open":948,"high":948,"low":1061,"close":800,"change":1062,"percent_change":95,"volume":1063,"transactions":9,"vwap":800},"2026-03-11",23.95,-0.052,6900,{"date":1065,"open":808,"high":808,"low":1066,"close":1066,"change":1067,"percent_change":278,"volume":638,"transactions":9,"vwap":1066},"2026-03-10",24.062,-0.185,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":575,"transactions":9,"vwap":1071},"2026-03-09",24.23,24.247,-0.073,-0.3,{"date":1075,"open":877,"high":838,"low":877,"close":838,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":838},"2026-03-06",-0.06,-0.25,6000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1076,"percent_change":1077,"volume":1084,"transactions":9,"vwap":1082},"2026-03-05",24.351,24.38,24.33,12300,{"date":1086,"open":1087,"high":852,"low":1087,"close":1088,"change":605,"percent_change":828,"volume":1089,"transactions":9,"vwap":1088},"2026-03-04",24.39,24.44,37000,{"date":1091,"open":838,"high":1092,"low":838,"close":1092,"change":1093,"percent_change":1094,"volume":650,"transactions":9,"vwap":1092},"2026-03-03",24.399,-0.102,-0.42,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-02",24.501,0.137,0.56,100,{"date":1102,"open":771,"high":1103,"low":771,"close":1103,"change":1104,"percent_change":1105,"volume":880,"transactions":9,"vwap":1103},"2026-02-27",24.364,0.033,0.14,{"date":1107,"open":904,"high":904,"low":887,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-26",24.331,0.161,0.67,13900,{"date":1113,"open":814,"high":814,"low":809,"close":809,"change":1053,"percent_change":1053,"volume":729,"transactions":9,"vwap":809},"2026-02-25",{"date":1115,"open":781,"high":809,"low":781,"close":809,"change":1116,"percent_change":407,"volume":880,"transactions":9,"vwap":809},"2026-02-24",0.222,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":644,"transactions":9,"vwap":1120},"2026-02-23",23.94,23.948,-0.325,-1.34,{"date":1124,"open":839,"high":1125,"low":839,"close":1126,"change":1127,"percent_change":1128,"volume":696,"transactions":9,"vwap":1126},"2026-02-20",24.3,24.273,0.068,0.28,{"date":1130,"open":808,"high":840,"low":877,"close":840,"change":1131,"percent_change":309,"volume":1132,"transactions":9,"vwap":840},"2026-02-19",-0.031,2800,{"date":1134,"open":773,"high":773,"low":839,"close":1135,"change":1136,"percent_change":816,"volume":1137,"transactions":9,"vwap":1135},"2026-02-18",24.236,0.006,4800,{"date":1139,"open":814,"high":1070,"low":808,"close":1070,"change":907,"percent_change":506,"volume":1140,"transactions":9,"vwap":1070},"2026-02-17",1200,{"date":1142,"open":807,"high":807,"low":807,"close":807,"change":552,"percent_change":1143,"volume":569,"transactions":9,"vwap":807},"2026-02-13",0.62,{"date":1145,"open":813,"high":808,"low":788,"close":788,"change":1146,"percent_change":142,"volume":1147,"transactions":9,"vwap":788},"2026-02-12",-0.159,3300,{"date":1149,"open":877,"high":826,"low":877,"close":1150,"change":1151,"percent_change":259,"volume":615,"transactions":9,"vwap":1150},"2026-02-11",24.249,0.097,{"date":1153,"open":808,"high":1154,"low":1155,"close":1156,"change":599,"percent_change":285,"volume":1157,"transactions":9,"vwap":1156},"2026-02-10",24.194,24.14,24.152,10100,{"date":1159,"open":781,"high":779,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":615,"transactions":9,"vwap":1160},"2026-02-09",24.135,-0.062,-0.26,{"date":1164,"open":813,"high":1165,"low":813,"close":1165,"change":1166,"percent_change":472,"volume":638,"transactions":9,"vwap":1165},"2026-02-06",24.197,0.327,{"date":1168,"open":181,"high":181,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":793,"transactions":9,"vwap":1169},"2026-02-05",23.87,-0.057,-0.24,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":223,"volume":893,"transactions":9,"vwap":1176},"2026-02-04",23.875,23.954,23.927,-0.074,{"date":1179,"open":789,"high":800,"low":1061,"close":1180,"change":1181,"percent_change":529,"volume":1182,"transactions":9,"vwap":1180},"2026-02-03",24.00099945,-0.091,2400,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":32,"transactions":9,"vwap":1186},"2026-02-02",24.055,24.091999,0.136,0.57,{"date":1190,"open":1191,"high":953,"low":1192,"close":1193,"change":701,"percent_change":309,"volume":1011,"transactions":9,"vwap":1193},"2026-01-30",23.945,23.93,23.956,{"date":1195,"open":1061,"high":1180,"low":1061,"close":1196,"change":1197,"percent_change":48,"volume":638,"transactions":9,"vwap":1196},"2026-01-29",23.986,-0.068,{"date":1199,"open":960,"high":1200,"low":960,"close":1201,"change":1202,"percent_change":1105,"volume":1203,"transactions":9,"vwap":1201},"2026-01-28",24.08,24.054001,0.034,6400,{"date":1205,"open":787,"high":1206,"low":787,"close":1206,"change":1207,"percent_change":552,"volume":793,"transactions":9,"vwap":1206},"2026-01-27",24.02,0.035,{"date":1209,"open":1040,"high":1040,"low":1210,"close":1210,"change":1211,"percent_change":714,"volume":575,"transactions":9,"vwap":1210},"2026-01-26",23.985,0.085,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":169,"volume":1218,"transactions":9,"vwap":1216},"2026-01-23",23.941,23.855,23.9,-0.148,19000,{"date":1220,"open":1061,"high":820,"low":1061,"close":1221,"change":1222,"percent_change":869,"volume":1058,"transactions":9,"vwap":1221},"2026-01-22",24.048,0.054,{"date":1224,"open":1052,"high":1225,"low":1000,"close":1225,"change":1226,"percent_change":741,"volume":1054,"transactions":9,"vwap":1225},"2026-01-21",23.994,0.308,{"date":1228,"open":1229,"high":942,"low":1009,"close":1230,"change":1231,"percent_change":1232,"volume":957,"transactions":9,"vwap":1230},"2026-01-20",23.8,23.686,-0.288,-1.2,{"date":1234,"open":789,"high":1235,"low":789,"close":1236,"change":1237,"percent_change":854,"volume":914,"transactions":9,"vwap":1236},"2026-01-16",24.0049992,23.974,0.026,{"date":1239,"open":1240,"high":1240,"low":1120,"close":1120,"change":1241,"percent_change":1242,"volume":569,"transactions":9,"vwap":1120},"2026-01-15",24.018,0.113,0.47,{"date":1244,"open":1229,"high":1245,"low":1229,"close":1245,"change":1246,"percent_change":57,"volume":843,"transactions":9,"vwap":1245},"2026-01-14",23.835,0.092,{"date":1248,"open":1034,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1073,"volume":1253,"transactions":9,"vwap":1251},"2026-01-13",23.75,23.67,23.743,-0.072,18500,{"date":1255,"open":936,"high":1256,"low":936,"close":1256,"change":1257,"percent_change":561,"volume":569,"transactions":9,"vwap":1256},"2026-01-12",23.815,-0.029,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1100,"transactions":9,"vwap":1260},"2026-01-09",23.844,0.047,0.2,{"date":1264,"open":936,"high":1265,"low":936,"close":1265,"change":606,"percent_change":1266,"volume":644,"transactions":9,"vwap":1265},"2026-01-08",23.797,0.68,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":638,"transactions":9,"vwap":1271},"2026-01-07",23.708,23.63,23.637,-0.239,-1,{"date":1275,"open":960,"high":1276,"low":1277,"close":1276,"change":552,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-06",23.876,23.77,0.63,17200,{"date":1281,"open":943,"high":943,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":638,"transactions":9,"vwap":1282},"2026-01-05",23.726,0.156,0.66,{"date":1286,"open":1287,"high":1022,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":600,"transactions":9,"vwap":1288},"2026-01-02",23.52,23.57,0.119,0.51,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1217,"percent_change":1295,"volume":569,"transactions":9,"vwap":1294},"2025-12-31",23.53,23.451,-0.63,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":644,"transactions":9,"vwap":1300},"2025-12-30",23.61,23.62,23.599,-0.05,-0.21,{"date":1304,"open":1270,"high":1250,"low":1270,"close":1305,"change":1306,"percent_change":1162,"volume":957,"transactions":9,"vwap":1305},"2025-12-29",23.649,-0.061,{"date":1308,"open":1009,"high":1309,"low":1017,"close":1309,"change":1310,"percent_change":816,"volume":843,"transactions":9,"vwap":1309},"2025-12-26",23.71,0.005,{"date":1312,"open":1001,"high":1313,"low":1001,"close":1313,"change":1127,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-24",23.705,0.29,14300,{"date":1317,"open":1288,"high":1271,"low":1288,"close":1271,"change":878,"percent_change":879,"volume":638,"transactions":9,"vwap":1271},"2025-12-23",{"date":1319,"open":1270,"high":1270,"low":1270,"close":1270,"change":1105,"percent_change":1320,"volume":638,"transactions":9,"vwap":1270},"2025-12-22",0.6,{"date":1322,"open":975,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":615,"transactions":9,"vwap":1324},"2025-12-19",23.553,23.49,0.075,0.32,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":714,"volume":586,"transactions":9,"vwap":1331},"2025-12-18",23.43,23.46,23.415,0.083,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":637,"volume":621,"transactions":9,"vwap":1336},"2025-12-17",23.33,23.332,-0.135,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":339,"volume":615,"transactions":9,"vwap":1341},"2025-12-16",23.399,23.467,-0.113,{"date":1344,"open":1288,"high":983,"low":1293,"close":983,"change":1345,"percent_change":1301,"volume":957,"transactions":9,"vwap":983},"2025-12-15",-0.011,{"date":1347,"open":1017,"high":1007,"low":1348,"close":1348,"change":293,"percent_change":1349,"volume":784,"transactions":9,"vwap":1348},"2025-12-12",23.591,-0.72,{"date":1351,"open":1034,"high":1352,"low":1034,"close":1352,"change":285,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-11",23.761,0.3,4200,{"date":1356,"open":1293,"high":1357,"low":1293,"close":1357,"change":1358,"percent_change":179,"volume":880,"transactions":9,"vwap":1357},"2025-12-10",23.691,0.179,{"date":1360,"open":1288,"high":1022,"low":1361,"close":1361,"change":1362,"percent_change":506,"volume":644,"transactions":9,"vwap":1361},"2025-12-09",23.512,-0.009,{"date":1364,"open":1022,"high":1022,"low":1287,"close":1365,"change":660,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-08",23.521,-0.45,11300,{"date":1369,"open":1370,"high":1371,"low":1001,"close":1372,"change":1053,"percent_change":1053,"volume":1373,"transactions":9,"vwap":1372},"2025-12-05",23.64,23.651,23.627,14000,{"date":1375,"open":1370,"high":1376,"low":1298,"close":1372,"change":1029,"percent_change":1030,"volume":1377,"transactions":9,"vwap":1372},"2025-12-04",23.643,11400,{"date":1379,"open":994,"high":1376,"low":994,"close":1376,"change":1380,"percent_change":1143,"volume":621,"transactions":9,"vwap":1376},"2025-12-03",0.145,{"date":1382,"open":1324,"high":1293,"low":1324,"close":1383,"change":1325,"percent_change":1326,"volume":1384,"transactions":9,"vwap":1383},"2025-12-02",23.498,4300,{"date":1386,"open":982,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":569,"transactions":9,"vwap":1388},"2025-12-01",23.48,23.423,-0.101,-0.43,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1100,"transactions":9,"vwap":1393},"2025-11-28",23.524,0.073,0.31,{"date":1397,"open":1398,"high":1399,"low":1294,"close":1294,"change":1400,"percent_change":66,"volume":638,"transactions":9,"vwap":1294},"2025-11-26",23.47,23.482,0.099,{"date":1402,"open":991,"high":1403,"low":991,"close":1403,"change":828,"percent_change":972,"volume":776,"transactions":9,"vwap":1403},"2025-11-25",23.352,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-24",23.167,23.2,23.182,0.158,0.69,8600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":86,"volume":1419,"transactions":9,"vwap":1417},"2025-11-21",22.86,23.14,22.85,23.024,0.236,33100,{"date":1421,"open":1422,"high":1422,"low":25,"close":25,"change":1423,"percent_change":1424,"volume":768,"transactions":9,"vwap":25},"2025-11-20",22.95,-0.293,-1.27,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":896,"volume":957,"transactions":9,"vwap":1428},"2025-11-19",23.13,23.080999,-0.018,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":966,"percent_change":614,"volume":1435,"transactions":9,"vwap":1434},"2025-11-18",22.97,23.161,23.099001,1700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":580,"percent_change":1442,"volume":702,"transactions":9,"vwap":1441},"2025-11-17",23.32,23.342,23.030001,23.075001,-0.92,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":896,"percent_change":1449,"volume":1058,"transactions":9,"vwap":1448},"2025-11-14",23.25,23.392,23.24,23.29,-0.34,{"date":1451,"open":1022,"high":1022,"low":1452,"close":1453,"change":1077,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-13",23.36,23.37,-1.06,3800,{"date":1457,"open":1017,"high":1017,"low":1299,"close":1299,"change":913,"percent_change":326,"volume":1140,"transactions":9,"vwap":1299},"2025-11-12",{"date":1459,"open":1460,"high":1021,"low":1460,"close":975,"change":1461,"percent_change":76,"volume":724,"transactions":9,"vwap":975},"2025-11-11",23.51,0.05,{"date":1463,"open":1464,"high":1460,"low":1464,"close":1324,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1324},"2025-11-10",23.4,0.199,0.85,6200,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":268,"volume":1100,"transactions":9,"vwap":1470},"2025-11-07",23.291,0.076,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":142,"volume":1479,"transactions":9,"vwap":1477},"2025-11-06",23.21,23.27,23.195,23.215,-0.155,4500,{"date":1481,"open":991,"high":1453,"low":991,"close":1453,"change":1482,"percent_change":1099,"volume":776,"transactions":9,"vwap":1453},"2025-11-05",0.13,{"date":1484,"open":991,"high":991,"low":1485,"close":1447,"change":822,"percent_change":1486,"volume":760,"transactions":9,"vwap":1447},"2025-11-04",23.23,-0.81,{"date":1488,"open":1489,"high":1329,"low":1489,"close":1329,"change":610,"percent_change":828,"volume":957,"transactions":9,"vwap":1329},"2025-11-03",23.382,{"date":1491,"open":1452,"high":1492,"low":991,"close":995,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":995},"2025-10-31",23.41,0.061,0.26,25200,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":114,"volume":1182,"transactions":9,"vwap":1499},"2025-10-30",23.496,23.329,-0.213,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":464,"volume":615,"transactions":9,"vwap":1504},"2025-10-29",23.654,23.542,-0.132,{"date":1507,"open":1508,"high":1509,"low":1017,"close":1510,"change":950,"percent_change":48,"volume":1511,"transactions":9,"vwap":1510},"2025-10-28",23.68,23.729,23.674,3400,{"date":1513,"open":1514,"high":1034,"low":1508,"close":1034,"change":1515,"percent_change":1516,"volume":1147,"transactions":9,"vwap":1034},"2025-10-27",23.687,0.183,0.78,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1471,"percent_change":1326,"volume":1100,"transactions":9,"vwap":1519},"2025-10-24",23.557,{"date":1521,"open":1452,"high":1324,"low":1452,"close":1522,"change":1523,"percent_change":1516,"volume":1524,"transactions":9,"vwap":1522},"2025-10-23",23.481,0.181,2600,{"date":1526,"open":1527,"high":1527,"low":1474,"close":991,"change":95,"percent_change":723,"volume":575,"transactions":9,"vwap":991},"2025-10-22",23.31,{"date":1529,"open":1293,"high":1022,"low":1287,"close":1287,"change":950,"percent_change":48,"volume":1530,"transactions":9,"vwap":1287},"2025-10-21",4600,{"date":1532,"open":1370,"high":1370,"low":1533,"close":1533,"change":1534,"percent_change":552,"volume":724,"transactions":9,"vwap":1533},"2025-10-20",23.586,0.036,{"date":1536,"open":1330,"high":969,"low":1330,"close":1021,"change":1537,"percent_change":300,"volume":569,"transactions":9,"vwap":1021},"2025-10-17",-0.023,{"date":1539,"open":1540,"high":1216,"low":1288,"close":1541,"change":1542,"percent_change":1543,"volume":893,"transactions":9,"vwap":1541},"2025-10-16",23.873,23.573,-0.442,-1.84,{"date":1545,"open":1216,"high":1546,"low":936,"close":1546,"change":568,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-15",24.014999,0.46,5100,{"date":1550,"open":1508,"high":1206,"low":1508,"close":1551,"change":1394,"percent_change":1395,"volume":1552,"transactions":9,"vwap":1551},"2025-10-14",23.904,19800,{"date":1554,"open":1298,"high":1555,"low":1298,"close":1555,"change":1556,"percent_change":1557,"volume":724,"transactions":9,"vwap":1555},"2025-10-13",23.831,0.617,2.66,{"date":1559,"open":1229,"high":1229,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1435,"transactions":9,"vwap":1560},"2025-10-10",23.214,-0.557,-2.34,{"date":1564,"open":1229,"high":1229,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":862,"transactions":9,"vwap":1566},"2025-10-09",23.69,23.771,-0.048,-0.2,{"date":1570,"open":1277,"high":1571,"low":1309,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-08",23.826,23.819,0.063,0.27,9500,{"date":1577,"open":1578,"high":1578,"low":1298,"close":1579,"change":1580,"percent_change":896,"volume":1524,"transactions":9,"vwap":1579},"2025-10-07",23.885,23.756,-0.019,{"date":1582,"open":1229,"high":1052,"low":1583,"close":1583,"change":605,"percent_change":828,"volume":615,"transactions":9,"vwap":1583},"2025-10-06",23.775,{"date":1585,"open":961,"high":961,"low":1309,"close":1586,"change":1400,"percent_change":66,"volume":644,"transactions":9,"vwap":1586},"2025-10-03",23.734,{"date":1588,"open":1324,"high":1589,"low":1329,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-02",23.635,0.289,1.24,7600,{"date":1594,"open":1407,"high":1453,"low":1407,"close":1595,"change":1596,"percent_change":749,"volume":793,"transactions":9,"vwap":1595},"2025-10-01",23.346,0.227,{"date":1598,"open":1599,"high":1600,"low":1432,"close":1600,"change":1601,"percent_change":1105,"volume":656,"transactions":9,"vwap":1600},"2025-09-30",23.1,23.119,0.032,{"date":1603,"open":1604,"high":1604,"low":349,"close":1605,"change":1606,"percent_change":561,"volume":644,"transactions":9,"vwap":1605},"2025-09-29",23.12,23.087,-0.028,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1380,"percent_change":1278,"volume":768,"transactions":9,"vwap":1610},"2025-09-26",23.055,23.115,23.011,{"date":1613,"open":1440,"high":1440,"low":1614,"close":1432,"change":1615,"percent_change":1616,"volume":656,"transactions":9,"vwap":1432},"2025-09-25",22.89,-0.265,-1.14,{"date":1618,"open":1407,"high":1619,"low":1407,"close":1620,"change":1621,"percent_change":1622,"volume":776,"transactions":9,"vwap":1620},"2025-09-24",23.26,23.235,-0.036,-0.15,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1466,"volume":32,"transactions":9,"vwap":1627},"2025-09-23",23.16,23.28,23.271,0.196,{"date":1630,"open":1631,"high":1441,"low":1631,"close":1441,"change":285,"percent_change":1353,"volume":32,"transactions":9,"vwap":1441},"2025-09-22",22.94,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":889,"percent_change":620,"volume":880,"transactions":9,"vwap":1635},"2025-09-19",22.91,23.0049992,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":568,"percent_change":1641,"volume":656,"transactions":9,"vwap":1639},"2025-09-18",22.93,22.961,22.9,0.49,{"date":1643,"open":1644,"high":1416,"low":1645,"close":1416,"change":1646,"percent_change":1110,"volume":1047,"transactions":9,"vwap":1416},"2025-09-17",22.8,22.76,0.153,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1342,"percent_change":1057,"volume":729,"transactions":9,"vwap":1652},"2025-09-16",22.69,22.73,22.63,22.697,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1301,"percent_change":95,"volume":776,"transactions":9,"vwap":1657},"2025-09-15",22.84,22.79,22.81,{"date":1659,"open":1660,"high":1660,"low":1655,"close":1414,"change":1177,"percent_change":1661,"volume":569,"transactions":9,"vwap":1414},"2025-09-12",22.88,-0.32,{"date":1663,"open":1655,"high":1664,"low":1655,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-09-11",22.934,0.275,1.21,9400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":285,"volume":1674,"transactions":9,"vwap":1671},"2025-09-10",22.57,22.659,22.56,0.015,5600,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":869,"volume":696,"transactions":9,"vwap":1679},"2025-09-09",22.58,22.66,22.644,0.052,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1161,"percent_change":520,"volume":776,"transactions":9,"vwap":1684},"2025-09-08",22.53,22.592,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":834,"volume":880,"transactions":9,"vwap":1688},"2025-09-05",22.6,22.654,-0.005,{"date":1691,"open":1672,"high":1671,"low":1672,"close":1671,"change":1692,"percent_change":1290,"volume":1693,"transactions":9,"vwap":1671},"2025-09-04",0.116,18200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1010,"percent_change":392,"volume":724,"transactions":9,"vwap":1697},"2025-09-03",22.47,22.543,22.45,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1537,"percent_change":300,"volume":644,"transactions":9,"vwap":1704},"2025-09-02",22.44,22.54,22.43,22.529,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1030,"volume":644,"transactions":9,"vwap":1708},"2025-08-29",22.48,22.552,-0.015,{"date":1711,"open":1712,"high":1713,"low":1696,"close":1713,"change":1714,"percent_change":1449,"volume":1715,"transactions":9,"vwap":1713},"2025-08-28",22.55,22.567,-0.077,3600,{"date":1717,"open":1718,"high":1679,"low":1718,"close":1679,"change":1719,"percent_change":869,"volume":880,"transactions":9,"vwap":1679},"2025-08-27",22.62,0.053,{"date":1721,"open":1683,"high":1722,"low":1683,"close":1722,"change":1345,"percent_change":1301,"volume":957,"transactions":9,"vwap":1722},"2025-08-26",22.591,{"date":1724,"open":1725,"high":1726,"low":1670,"close":1727,"change":1177,"percent_change":687,"volume":1728,"transactions":9,"vwap":1727},"2025-08-25",22.61,22.624,22.602,3100,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":956,"volume":1674,"transactions":9,"vwap":1733},"2025-08-22",22.59,22.68,22.676,0.279,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":700,"percent_change":701,"volume":638,"transactions":9,"vwap":1738},"2025-08-21",22.37,22.397,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1104,"percent_change":552,"volume":1140,"transactions":9,"vwap":1742},"2025-08-20",22.34,22.404,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":614,"percent_change":855,"volume":1182,"transactions":9,"vwap":1746},"2025-08-19",22.3,22.371,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1162,"volume":638,"transactions":9,"vwap":1751},"2025-08-18",22.288,22.21,22.271,-0.059,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1003,"percent_change":1077,"volume":575,"transactions":9,"vwap":1756},"2025-08-15",22.27,22.33,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":222,"percent_change":1761,"volume":880,"transactions":9,"vwap":1760},"2025-08-14",22.31,22.385,-0.36,{"date":1763,"open":1755,"high":1764,"low":1755,"close":1764,"change":1765,"percent_change":735,"volume":835,"transactions":9,"vwap":1764},"2025-08-13",22.466,0.215,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":649,"volume":1772,"transactions":9,"vwap":1769},"2025-08-12",22.207,22.251,22.11,0.171,10900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1689,"percent_change":834,"volume":1779,"transactions":9,"vwap":1778},"2025-08-11",22.07,22.14,21.96,22.08,29000,{"date":1781,"open":1775,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1188,"volume":1786,"transactions":9,"vwap":1784},"2025-08-08",22.09,22.040001,22.084999,0.125,5200,{"date":1788,"open":1789,"high":1789,"low":1777,"close":1777,"change":1325,"percent_change":326,"volume":575,"transactions":9,"vwap":1777},"2025-08-07",21.98,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1030,"percent_change":1661,"volume":776,"transactions":9,"vwap":1793},"2025-08-06",21.965,21.885,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":816,"percent_change":849,"volume":1132,"transactions":9,"vwap":1797},"2025-08-05",21.92,21.955,21.9,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":615,"transactions":9,"vwap":1803},"2025-08-04",21.89,21.94,21.935,0.178,0.82,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":499,"volume":32,"transactions":9,"vwap":1810},"2025-08-01",21.65,21.84,21.757,-0.183,{"date":1813,"open":1814,"high":1814,"low":1802,"close":1802,"change":1815,"percent_change":1816,"volume":32,"transactions":9,"vwap":1802},"2025-07-31",22.12,-0.158,-0.71,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1622,"percent_change":1822,"volume":32,"transactions":9,"vwap":1821},"2025-07-30",22.22,22.267,22.098,-0.67,{"date":1824,"open":1756,"high":1756,"low":1825,"close":1825,"change":1826,"percent_change":250,"volume":1728,"transactions":9,"vwap":1825},"2025-07-29",22.248,-0.092,{"date":1828,"open":1756,"high":1829,"low":1756,"close":1741,"change":1830,"percent_change":369,"volume":638,"transactions":9,"vwap":1741},"2025-07-28",22.41,-0.025,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1053,"percent_change":1053,"volume":1836,"transactions":9,"vwap":1835},"2025-07-25",22.333,22.429,22.365,7300,{"date":1838,"open":1835,"high":1835,"low":1835,"close":1835,"change":1839,"percent_change":655,"volume":880,"transactions":9,"vwap":1835},"2025-07-24",-0.051,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":22,"volume":1100,"transactions":9,"vwap":1842},"2025-07-23",22.416,0.211,{"date":1845,"open":1770,"high":1846,"low":1770,"close":1846,"change":1847,"percent_change":347,"volume":586,"transactions":9,"vwap":1846},"2025-07-22",22.205,0.175,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1568,"volume":575,"transactions":9,"vwap":1851},"2025-07-21",22.1,22.030001,-0.045,{"date":1854,"open":1783,"high":1855,"low":1783,"close":1855,"change":1830,"percent_change":369,"volume":644,"transactions":9,"vwap":1855},"2025-07-18",22.075001,{"date":1857,"open":1858,"high":1850,"low":1858,"close":1850,"change":1105,"percent_change":1859,"volume":638,"transactions":9,"vwap":1850},"2025-07-17",21.97,0.64,{"date":1861,"open":1862,"high":1777,"low":1862,"close":1777,"change":821,"percent_change":1302,"volume":575,"transactions":9,"vwap":1777},"2025-07-16",21.86,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":569,"transactions":9,"vwap":1866},"2025-07-15",22.082001,22.0060005,-0.229,-1.03,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":644,"transactions":9,"vwap":1872},"2025-07-14",22.23,22.235,-0.089,-0.4,{"date":1876,"open":1755,"high":1877,"low":1871,"close":1877,"change":222,"percent_change":1761,"volume":724,"transactions":9,"vwap":1877},"2025-07-11",22.324,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":614,"percent_change":855,"volume":621,"transactions":9,"vwap":1883},"2025-07-10",22.39,22.42,22.38,22.405,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":834,"percent_change":426,"volume":1100,"transactions":9,"vwap":1887},"2025-07-09",22.28,22.305,{"date":1889,"open":1890,"high":1756,"low":1890,"close":1891,"change":1771,"percent_change":649,"volume":1140,"transactions":9,"vwap":1891},"2025-07-08",22.19,22.325,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":114,"volume":586,"transactions":9,"vwap":1896},"2025-07-07",22.376,22.13,22.154,-0.201,{"date":1899,"open":1737,"high":1737,"low":1741,"close":1900,"change":1222,"percent_change":928,"volume":575,"transactions":9,"vwap":1900},"2025-07-03",22.355,{"date":1902,"open":1890,"high":1903,"low":1890,"close":1904,"change":1905,"percent_change":714,"volume":621,"transactions":9,"vwap":1904},"2025-07-02",22.32,22.301,0.081,{"date":1907,"open":1908,"high":1755,"low":1908,"close":1819,"change":1395,"percent_change":1909,"volume":1140,"transactions":9,"vwap":1819},"2025-07-01",21.95,1.41,{"date":1911,"open":1912,"high":1913,"low":1809,"close":1914,"change":1915,"percent_change":268,"volume":724,"transactions":9,"vwap":1914},"2025-06-30",21.889,21.93,21.91,0.072,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":259,"volume":615,"transactions":9,"vwap":1921},"2025-06-27",21.85,21.901,21.75,21.838,0.088,{"date":1924,"open":1925,"high":1920,"low":1926,"close":1920,"change":849,"percent_change":66,"volume":742,"transactions":9,"vwap":1920},"2025-06-26",21.73,21.67,{"date":1928,"open":1926,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":776,"transactions":9,"vwap":1930},"2025-06-25",21.7,21.66,-0.125,-0.57,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":680,"transactions":9,"vwap":1936},"2025-06-24",21.74,21.785,0.154,0.71,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1202,"percent_change":606,"volume":862,"transactions":9,"vwap":1942},"2025-06-23",21.61,21.631,21.5,{"date":1945,"open":1946,"high":1930,"low":1947,"close":1948,"change":1949,"percent_change":1461,"volume":600,"transactions":9,"vwap":1948},"2025-06-20",21.57,21.55,21.597,0.011,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1537,"percent_change":369,"volume":600,"transactions":9,"vwap":1954},"2025-06-18",21.63,21.652,21.586,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1146,"percent_change":363,"volume":650,"transactions":9,"vwap":1960},"2025-06-17",21.68,21.78,21.58,21.609,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":724,"transactions":9,"vwap":1965},"2025-06-16",21.79,21.72,21.768,0.103,0.48,{"date":1969,"open":1920,"high":1970,"low":1952,"close":1971,"change":1972,"percent_change":142,"volume":1973,"transactions":9,"vwap":1971},"2025-06-13",21.88,21.665,-0.143,23400,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":285,"percent_change":1326,"volume":638,"transactions":9,"vwap":1977},"2025-06-12",21.729,21.808,{"date":1979,"open":1925,"high":1918,"low":1925,"close":1980,"change":906,"percent_change":907,"volume":1182,"transactions":9,"vwap":1980},"2025-06-11",21.738,{"date":1982,"open":1935,"high":1935,"low":1935,"close":1935,"change":1692,"percent_change":1983,"volume":1100,"transactions":9,"vwap":1935},"2025-06-10",0.54,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":868,"percent_change":1494,"volume":1728,"transactions":9,"vwap":1987},"2025-06-09",21.56,21.624,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1804,"percent_change":775,"volume":742,"transactions":9,"vwap":1991},"2025-06-06",21.541,21.567,21.48,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1621,"percent_change":293,"volume":638,"transactions":9,"vwap":1998},"2025-06-05",21.37,21.4,21.35,21.389,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1714,"percent_change":1761,"volume":575,"transactions":9,"vwap":2002},"2025-06-04",21.513,21.425,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":1409,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-03",21.34,21.502,21.28,0.74,13100,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":1580,"percent_change":426,"volume":644,"transactions":9,"vwap":2013},"2025-06-02",21.21,21.344,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":821,"percent_change":1302,"volume":569,"transactions":9,"vwap":2017},"2025-05-30",21.31,21.363,21.3,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":1353,"volume":776,"transactions":9,"vwap":2022},"2025-05-29",21.29,21.409,21.231,0.065,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2013,"change":933,"percent_change":2030,"volume":1479,"transactions":9,"vwap":2013},"2025-05-28",21.41,21.49,21.33,-0.84,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":956,"volume":638,"transactions":9,"vwap":2034},"2025-05-27",21.39,21.524,0.266,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":300,"percent_change":152,"volume":586,"transactions":9,"vwap":2039},"2025-05-23",21.13,21.258,{"date":2041,"open":2021,"high":2042,"low":2043,"close":2044,"change":1029,"percent_change":1030,"volume":957,"transactions":9,"vwap":2044},"2025-05-22",21.406,21.27,21.358,{"date":2046,"open":1959,"high":1959,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":1524,"transactions":9,"vwap":2047},"2025-05-21",21.374,-0.292,-1.35,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":933,"volume":2057,"transactions":9,"vwap":2055},"2025-05-20",21.705,21.77,21.64,21.666,-0.039,6500,{"date":2059,"open":2054,"high":1925,"low":1941,"close":2052,"change":878,"percent_change":879,"volume":586,"transactions":9,"vwap":2052},"2025-05-19",{"date":2061,"open":2062,"high":1935,"low":2062,"close":2063,"change":1241,"percent_change":574,"volume":615,"transactions":9,"vwap":2063},"2025-05-16",21.6,21.698,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":649,"volume":2070,"transactions":9,"vwap":2067},"2025-05-15",21.52,21.585,21.42,0.164,7000,{"date":2072,"open":2005,"high":2073,"low":2005,"close":2073,"change":2074,"percent_change":1568,"volume":621,"transactions":9,"vwap":2073},"2025-05-14",21.421,-0.044,{"date":2076,"open":1996,"high":2028,"low":2005,"close":2077,"change":2078,"percent_change":695,"volume":2079,"transactions":9,"vwap":2077},"2025-05-13",21.465,0.117,16400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2086,"volume":724,"transactions":9,"vwap":2083},"2025-05-12",21.32,21.348,21.305,0.293,1.39,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1222,"percent_change":1494,"volume":644,"transactions":9,"vwap":2090},"2025-05-09",20.99,21.055,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":586,"transactions":9,"vwap":2096},"2025-05-08",20.96,21.12,20.9,21.00099945,0.231,1.11,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":122,"percent_change":1568,"volume":575,"transactions":9,"vwap":2102},"2025-05-07",20.7,20.77,20.67,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1077,"volume":957,"transactions":9,"vwap":2109},"2025-05-06",20.84,20.89,20.78,20.812,-0.053,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":655,"percent_change":945,"volume":862,"transactions":9,"vwap":2115},"2025-05-05",20.98,20.82,20.865,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1967,"volume":793,"transactions":9,"vwap":2121},"2025-05-02",21.059999,21.1,21.049999,21.094999,0.101,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1222,"percent_change":1494,"volume":569,"transactions":9,"vwap":2127},"2025-05-01",21.02,20.92,20.994,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1719,"percent_change":979,"volume":586,"transactions":9,"vwap":2131},"2025-04-30",20.71,20.94,{"date":2133,"open":2101,"high":2134,"low":2101,"close":2134,"change":1127,"percent_change":268,"volume":1384,"transactions":9,"vwap":2134},"2025-04-29",20.887,{"date":38,"open":2136,"high":2137,"low":34,"close":2137,"change":2138,"percent_change":1105,"volume":586,"transactions":9,"vwap":2137},20.79,20.819,0.029,{"status":2140,"indices":2141,"watchlist":2181,"sectors":2201,"benchmarks":2251},"success",[2142,2149,2156,2162,2169,2175],{"symbol":2143,"name":2144,"price":2145,"change":2146,"pct_change":152,"is_up":2147,"sparkline":2148,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2150,"name":2151,"price":2152,"change":2153,"pct_change":2154,"is_up":2147,"sparkline":2155,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2157,"name":2158,"price":2159,"change":2160,"pct_change":614,"is_up":11,"sparkline":2161,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2163,"name":2164,"price":2165,"change":2166,"pct_change":2167,"is_up":2147,"sparkline":2168,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2170,"name":2171,"price":2172,"change":2173,"pct_change":1301,"is_up":2147,"sparkline":2174,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2176,"name":2177,"price":2178,"change":268,"pct_change":2179,"is_up":11,"sparkline":2180,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2182,2189,2195],{"symbol":2183,"name":2184,"price":2185,"change":2186,"pct_change":2187,"is_up":2147,"sparkline":2188,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2190,"name":2191,"price":2192,"change":2193,"pct_change":434,"is_up":11,"sparkline":2194,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2196,"name":2197,"price":2198,"change":2199,"pct_change":198,"is_up":2147,"sparkline":2200,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2202,2207,2212,2217,2221,2226,2231,2235,2239,2243,2247],{"name":2203,"etf":2204,"change":2205,"price":2206,"is_up":2147},"Technology","XLK",-1.79,197.78,{"name":2208,"etf":2209,"change":2210,"price":2211,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2213,"etf":2214,"change":2215,"price":2216,"is_up":2147},"Healthcare","XLV",-0.39,168.16,{"name":2218,"etf":2219,"change":1395,"price":2220,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2222,"etf":2223,"change":2224,"price":2225,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2227,"etf":2228,"change":2229,"price":2230,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2232,"etf":2233,"change":268,"price":2234,"is_up":11},"Industrials","XLI",168.4,{"name":2236,"etf":2237,"change":207,"price":2238,"is_up":11},"Materials","XLB",49.27,{"name":2240,"etf":2241,"change":1410,"price":2242,"is_up":11},"Real Estate","XLRE",40.85,{"name":2244,"etf":2245,"change":822,"price":2246,"is_up":2147},"Utilities","XLU",41.07,{"name":2248,"etf":2249,"change":972,"price":2250,"is_up":11},"Comm Services","XLC",112.07,[2252,2256,2260,2264],{"ticker":2253,"name":2254,"price":2255,"change":1094,"is_up":2147},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2257,"name":2258,"price":2259,"change":1122,"is_up":2147},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2261,"name":2262,"price":2263,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2265,"name":2266,"price":2267,"change":701,"is_up":2147},"IWM","iShares Russell 2000",277.63]