[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQLT":3,"stock-historical-AQLT":25,"homepage-market-summary":2515},{"ticker":4,"date":5,"profile":6,"quote":11},"AQLT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI Global Quality Factor ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.9699,32.02,31.7701,31.92,0.0499,0.16,12955.641469,0,32.58,20.65,35422.20032665189,94.9,451,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},21.966,22100,8066412.34732,45.54,"2025-04-21",[36,39,48,58,67,78,88,98,108,117,127,137,147,158,168,178,187,197,205,215,225,234,242,252,262,271,281,290,299,307,315,323,330,337,346,354,363,373,380,388,398,407,417,426,436,446,455,465,472,482,491,501,509,517,528,537,545,555,562,568,575,583,590,597,604,611,618,624,629,637,644,652,659,664,671,678,685,692,698,705,712,719,727,732,739,746,751,755,761,767,772,780,787,793,799,805,811,816,822,827,834,841,847,853,861,867,872,880,889,897,903,910,916,924,931,938,946,954,960,966,974,982,989,997,1005,1013,1021,1029,1036,1044,1053,1060,1068,1075,1082,1090,1098,1106,1114,1123,1131,1139,1147,1154,1162,1169,1175,1182,1190,1198,1204,1211,1216,1223,1230,1237,1245,1252,1258,1266,1272,1277,1283,1290,1297,1305,1311,1317,1324,1329,1335,1342,1347,1352,1358,1364,1371,1378,1386,1393,1399,1405,1412,1417,1425,1430,1434,1440,1447,1452,1461,1467,1474,1478,1484,1490,1498,1503,1509,1515,1522,1527,1535,1542,1548,1554,1560,1566,1571,1576,1582,1587,1594,1601,1607,1613,1621,1626,1634,1641,1649,1657,1662,1668,1673,1678,1685,1693,1699,1705,1711,1716,1719,1725,1733,1741,1747,1754,1758,1763,1771,1776,1778,1786,1792,1798,1804,1809,1814,1819,1825,1830,1835,1840,1845,1850,1858,1865,1870,1875,1879,1884,1890,1896,1903,1910,1914,1920,1927,1932,1939,1945,1953,1961,1968,1975,1983,1992,1997,2003,2006,2012,2017,2022,2027,2031,2037,2044,2049,2056,2063,2067,2073,2079,2087,2094,2100,2107,2113,2119,2125,2132,2136,2141,2147,2153,2161,2166,2172,2179,2185,2191,2197,2202,2204,2209,2213,2220,2226,2231,2237,2243,2247,2253,2261,2269,2275,2281,2288,2294,2301,2307,2312,2319,2327,2332,2337,2342,2350,2356,2363,2370,2375,2381,2388,2392,2398,2403,2407,2414,2422,2429,2435,2441,2449,2454,2461,2469,2475,2480,2486,2492,2500,2506,2512],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},66,31.9572,{"date":40,"open":41,"high":42,"low":15,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",32.135,32.18,-0.1756,-0.55,6634.765332,76,32.1374,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-29",32.16,31.95,32.0956,0.0056,0.02,30548.9188,276,32.0656,{"date":59,"open":60,"high":61,"low":62,"close":60,"change":63,"percent_change":64,"volume":65,"transactions":46,"vwap":66},"2026-09-28",32.09,32.15,32,-0.1493,-0.46,22252.870643,32.1347,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",32.13,32.27,32.03,32.2393,0.2259,0.71,86568.356184,177,32.1493,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":17,"volume":85,"transactions":86,"vwap":87},"2026-09-24",31.873,32.0795,31.86,32.0134,0.052,35371.75609,113,31.9087,{"date":89,"open":90,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",32.2,31.9,31.9614,-0.2629,-0.82,81232.473599,72,31.9711,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",32.26,32.195,32.2243,-0.0387,-0.12,6726.294345,74,32.231,{"date":109,"open":82,"high":110,"low":82,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",32.33,32.263,0.643,2.03,11243.633903,185,32.0878,{"date":118,"open":119,"high":120,"low":121,"close":120,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-18",31.52,31.62,31.49,0.0763,0.24,23627.119384,54,31.5054,{"date":128,"open":129,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",31.6,31.47,31.5437,0.2737,0.88,18958.738125,42,31.5979,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",31.39,31.075,31.27,0.0589,0.19,15699.278481,124,31.2008,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",31.21,31.3,31.18,31.2111,-0.0689,-0.22,6007.556465,93,31.2219,{"date":159,"open":160,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-14",31.29,31.5,31.28,-0.3148,-1,36971.240996,219,31.3697,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",31.66,31.55,31.5948,0.2705,0.86,10112.871882,64,31.6198,{"date":179,"open":180,"high":181,"low":162,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":176,"vwap":186},"2026-09-10",31.43,31.4699,31.3243,-0.2555,-0.81,21769.7318,31.3615,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",31.72,31.54,31.5798,-0.1702,-0.54,9663.271016,86,31.628,{"date":198,"open":51,"high":51,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",31.75,-0.2131,-0.67,31161.73567,149,31.8483,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",32.05,31.915,31.9631,-0.0514,-0.16,6635.7161,87,31.9652,{"date":216,"open":217,"high":71,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",31.84,31.79,32.0145,0.2545,0.8,5316.3278,59,31.8262,{"date":226,"open":120,"high":227,"low":120,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",31.8,31.76,0.1555,0.49,66128.9098,101,31.7057,{"date":235,"open":236,"high":218,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":156,"vwap":241},"2026-09-01",31.68,31.6045,-0.2325,-0.73,12491.634355,31.7164,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",31.96,31.71,31.837,-0.1092,-0.34,17212.202721,131,31.8271,{"date":253,"open":254,"high":100,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",32.14,31.91,31.9462,-0.1813,-0.56,26015.875143,80,32.1559,{"date":263,"open":264,"high":265,"low":13,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":232,"vwap":270},"2026-08-27",32.129,32.17,32.1275,0.1683,0.53,12666.9098,32.1299,{"date":272,"open":273,"high":274,"low":255,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-26",32.0277,32.04,31.9592,-0.0966,-0.3,14666.16055,111,31.9931,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":230,"volume":287,"transactions":288,"vwap":289},"2026-08-25",32.055,32.0558,31.9837,0.1577,1728.446151,53,32.0037,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":104,"volume":297,"transactions":106,"vwap":298},"2026-08-24",31.8481,31.97,31.82,31.8981,-0.0394,16211.5528,31.9019,{"date":300,"open":82,"high":274,"low":82,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",31.9375,0.2375,0.75,24999.6048,83,31.9639,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":288,"vwap":314},"2026-08-20",31.88,31.7,-0.3174,-0.99,1522.8798,31.7636,{"date":316,"open":207,"high":254,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",32.0174,0.1074,0.34,43231.554594,70,32.0888,{"date":324,"open":325,"high":325,"low":309,"close":255,"change":277,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-18",32.01,-0.93,17259.255196,84,31.9419,{"date":331,"open":332,"high":110,"low":61,"close":333,"change":334,"percent_change":154,"volume":335,"transactions":260,"vwap":336},"2026-08-17",32.31,32.21,-0.07,18438.0348,32.2357,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":321,"vwap":345},"2026-08-14",32.355,32.37,32.28,-0.27,-0.83,5293.4148,32.3509,{"date":347,"open":348,"high":20,"low":349,"close":350,"change":17,"percent_change":230,"volume":351,"transactions":352,"vwap":353},"2026-08-13",32.5,32.38,32.55,1584.2608,45,32.4935,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-12",32.35,32.39,0.08,0.25,1074.4488,39,32.387,{"date":364,"open":365,"high":366,"low":367,"close":332,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-11",32.42,32.5102,32.265,-0.06,-0.19,618555.5658,277,32.334,{"date":374,"open":365,"high":365,"low":90,"close":340,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",0.0324,0.1,18875.1068,146,32.3586,{"date":381,"open":332,"high":349,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":111},"2026-08-07",32.24,32.3376,0.2631,0.82,44642.2258,77,{"date":389,"open":265,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-06",32.209,32.035,32.0745,-0.0666,-0.21,7456.2928,60,32.1073,{"date":399,"open":50,"high":90,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",32.1,32.1411,0.119,0.37,10038.5908,82,32.1735,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-04",31.57,32.12,32.0221,0.6321,2.01,15214.802685,126,32.0023,{"date":418,"open":419,"high":420,"low":419,"close":139,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-03",31.22,31.4,0.334,1.08,1346.4028,51,31.3453,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-31",30.95,31.056,30.68,0.136,0.44,793.256566,47,30.9003,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-30",30.86,30.92,30.73,0.4049,1.33,26309.537248,284,30.8168,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",30.809,30.5151,-0.4674,-1.51,31662.6837,88,30.6997,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":17,"volume":462,"transactions":463,"vwap":464},"2026-07-28",30.88,31.03,30.796,30.9825,0.0489,3494.4228,58,30.9606,{"date":466,"open":149,"high":149,"low":440,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":288,"vwap":471},"2026-07-27",30.9336,0.1157,0.38,22599.0538,30.915,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":334,"volume":479,"transactions":480,"vwap":481},"2026-07-24",30.9,31.08,30.77,30.8179,-0.0229,81855.4588,97,30.9704,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":312,"volume":488,"transactions":489,"vwap":490},"2026-07-23",30.87,30.91,30.8408,-0.3092,3873.4788,57,30.8702,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-22",31.24,31.275,31.15,-0.04,-0.13,79942.0418,287,31.2229,{"date":502,"open":503,"high":160,"low":503,"close":504,"change":505,"percent_change":133,"volume":506,"transactions":507,"vwap":508},"2026-07-21",31.11,31.19,0.2735,18676.604,62,31.2497,{"date":510,"open":149,"high":149,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-20",30.9165,-0.1035,-0.33,5063.0849,68,31.0427,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-17",30.96,31.32,30.89,31.02,-0.315,-1.01,18475.8569,99,31.1192,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-16",31.51,31.335,-0.2284,-0.72,3474.5209,81,31.4282,{"date":538,"open":119,"high":539,"low":540,"close":541,"change":542,"percent_change":268,"volume":543,"transactions":321,"vwap":544},"2026-07-15",31.5887,31.42,31.5634,0.1665,7416.9239,31.4917,{"date":546,"open":420,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-14",31.48,31.38,31.3969,0.0823,0.26,58544.2619,69,31.4622,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":326,"volume":560,"transactions":37,"vwap":561},"2026-07-13",31.56,31.3146,-0.2954,5518.730827,31.4489,{"date":563,"open":530,"high":564,"low":161,"close":565,"change":566,"percent_change":319,"volume":567,"transactions":9,"vwap":565},"2026-07-10",31.69,31.61,0.107,114300,{"date":569,"open":570,"high":171,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-09",31.45,31.503,0.303,0.97,4800,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":497,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-08",31.17,31.31,31.14,31.2,-0.41,274100,{"date":584,"open":420,"high":540,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-07",31.26,31.33,-0.25,-0.79,26700,{"date":591,"open":592,"high":236,"low":171,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-06",31.67,31.58,0.191,0.61,4600,{"date":598,"open":599,"high":236,"low":504,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-02",31.59,31.389,0.019,0.06,78900,{"date":605,"open":190,"high":190,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-01",31.35,31.37,-0.155,-0.49,19000,{"date":612,"open":613,"high":382,"low":430,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-30",31.25,31.525,0.308,0.99,208900,{"date":619,"open":522,"high":585,"low":439,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",31.217,0.522,1.7,47800,{"date":625,"open":626,"high":439,"low":626,"close":627,"change":496,"percent_change":497,"volume":628,"transactions":9,"vwap":627},"2026-06-26",30.53,30.695,229500,{"date":630,"open":631,"high":519,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-25",30.82,30.61,30.735,0.04,0.13,103500,{"date":638,"open":639,"high":438,"low":640,"close":627,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":627},"2026-06-24",30.81,30.63,-0.047,-0.15,63500,{"date":645,"open":646,"high":484,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-23",30.69,30.67,30.742,-0.604,-1.93,2200,{"date":653,"open":190,"high":218,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-22",31.319,31.346,-0.004,-0.01,9200,{"date":660,"open":180,"high":119,"low":606,"close":606,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":606},"2026-06-18",0.253,0.81,17700,{"date":665,"open":130,"high":666,"low":667,"close":668,"change":669,"percent_change":343,"volume":670,"transactions":9,"vwap":668},"2026-06-17",31.65,31.094999,31.097,-0.261,31600,{"date":672,"open":119,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-16",31.535,31.358,-0.194,-0.61,21000,{"date":679,"open":599,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":589,"transactions":9,"vwap":682},"2026-06-15",31.64,31.53,31.552,0.379,1.22,{"date":686,"open":687,"high":162,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-12",31.040001,31.173,0.033,0.11,9400,{"date":693,"open":694,"high":504,"low":694,"close":579,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":579},"2026-06-11",30.62,0.69,2.27,8800,{"date":699,"open":700,"high":457,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-10",30.865,30.45,-0.458,-1.48,33400,{"date":706,"open":141,"high":586,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-09",30.4,30.908,-0.027,-0.09,37400,{"date":713,"open":714,"high":149,"low":474,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-08",31.13,30.935,0.185,0.6,14100,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-05",31.41,30.72,30.75,-0.951,-3,8600,{"date":728,"open":139,"high":729,"low":139,"close":729,"change":730,"percent_change":319,"volume":731,"transactions":9,"vwap":729},"2026-06-04",31.701,0.106,12200,{"date":733,"open":171,"high":564,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-03",31.465,31.595,-0.116,-0.37,18800,{"date":740,"open":170,"high":218,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-02",31.601,31.711,0.145,0.46,7200,{"date":747,"open":409,"high":170,"low":570,"close":748,"change":749,"percent_change":342,"volume":750,"transactions":9,"vwap":748},"2026-06-01",31.566,-0.084,3900,{"date":752,"open":228,"high":228,"low":593,"close":666,"change":657,"percent_change":753,"volume":754,"transactions":9,"vwap":666},"2026-05-29",-0.03,19800,{"date":756,"open":121,"high":757,"low":121,"close":170,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":170},"2026-05-28",31.77,0.047,0.15,134500,{"date":762,"open":120,"high":310,"low":409,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-27",31.613,-0.006,-0.02,20400,{"date":768,"open":564,"high":564,"low":161,"close":769,"change":770,"percent_change":385,"volume":771,"transactions":9,"vwap":769},"2026-05-26",31.619,0.256,24600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":716,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-22",31.36,31.405,31.315,31.363,0.59,15300,{"date":781,"open":474,"high":782,"low":474,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-21",31.23,31.178,0.093,0.3,26600,{"date":788,"open":723,"high":714,"low":440,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-20",31.084999,0.39,1.27,33900,{"date":794,"open":640,"high":457,"low":795,"close":627,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":627},"2026-05-19",30.342,-0.135,-0.44,22300,{"date":800,"open":801,"high":801,"low":476,"close":802,"change":104,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-18",31.059999,30.83,-0.39,26400,{"date":806,"open":807,"high":714,"low":485,"close":428,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":428},"2026-05-15",30.99,-0.45,-1.43,57900,{"date":812,"open":580,"high":813,"low":580,"close":420,"change":814,"percent_change":815,"volume":779,"transactions":9,"vwap":420},"2026-05-14",31.44,0.231,0.74,{"date":817,"open":818,"high":613,"low":818,"close":819,"change":820,"percent_change":821,"volume":718,"transactions":9,"vwap":819},"2026-05-13",30.924,31.169,0.283,0.92,{"date":823,"open":723,"high":824,"low":646,"close":824,"change":608,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-12",30.886,-0.5,2500,{"date":828,"open":829,"high":830,"low":519,"close":831,"change":832,"percent_change":211,"volume":833,"transactions":9,"vwap":831},"2026-05-11",31.030001,31.09,31.041,-0.051,6200,{"date":835,"open":829,"high":577,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-08",31.021999,31.091999,0.172,0.56,8100,{"date":842,"open":843,"high":843,"low":457,"close":439,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":439},"2026-05-07",31.16,-0.2,-0.64,65800,{"date":848,"open":438,"high":579,"low":438,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-06",31.12,0.653,2.14,14000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":595,"volume":860,"transactions":9,"vwap":858},"2026-05-05",30.44,30.5,30.32,30.467,0.186,5600,{"date":862,"open":701,"high":701,"low":863,"close":864,"change":865,"percent_change":866,"volume":833,"transactions":9,"vwap":864},"2026-05-04",30.18,30.281,-0.162,-0.53,{"date":868,"open":774,"high":774,"low":869,"close":869,"change":870,"percent_change":871,"volume":750,"transactions":9,"vwap":869},"2026-05-01",30.443,-0.031,-0.1,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-04-30",30.1,30.474,30.094999,0.445,1.48,9000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-29",30.07,30.12,29.98,30.028999,-0.086,-0.29,16500,{"date":890,"open":891,"high":863,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-28",30.11,30.040001,30.115,-0.209,-0.69,15000,{"date":898,"open":707,"high":707,"low":899,"close":900,"change":901,"percent_change":104,"volume":902,"transactions":9,"vwap":900},"2026-04-27",30.24,30.324,-0.036,2100,{"date":904,"open":874,"high":905,"low":874,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-24",30.41,30.36,0.42,1.4,5500,{"date":911,"open":882,"high":912,"low":913,"close":914,"change":154,"percent_change":239,"volume":915,"transactions":9,"vwap":914},"2026-04-23",30.21,29.76,29.94,15400,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-04-22",30.08,30.16,30.049999,0.31,1.04,5000,{"date":925,"open":926,"high":899,"low":927,"close":928,"change":581,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-21",30.22,29.83,29.85,-1.35,11600,{"date":932,"open":933,"high":707,"low":883,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-20",30.29,30.26,-0.025,-0.08,51500,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-17",30.2,30.35,30.285,0.465,1.56,4000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":277,"volume":953,"transactions":9,"vwap":951},"2026-04-16",29.87,29.91,29.73,29.82,-0.089,13200,{"date":955,"open":956,"high":957,"low":950,"close":957,"change":958,"percent_change":469,"volume":959,"transactions":9,"vwap":957},"2026-04-15",29.74,29.909,0.114,90700,{"date":961,"open":521,"high":521,"low":962,"close":963,"change":964,"percent_change":965,"volume":833,"transactions":9,"vwap":963},"2026-04-14",29.61,29.795,0.438,1.49,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-04-13",29.09,29.357,29.059999,0.157,0.54,6100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":635,"volume":981,"transactions":9,"vwap":979},"2026-04-10",29.327,29.34,29.15,29.2,0.039,11800,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":839,"volume":988,"transactions":9,"vwap":986},"2026-04-09",28.87,29.24,29.161,0.161,6400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":750,"transactions":9,"vwap":994},"2026-04-08",28.95,29.01,28.91,29,1.022,3.65,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-04-07",27.86,27.978,27.63,0.014,0.05,54900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":981,"transactions":9,"vwap":1010},"2026-04-06",27.93,28.02,27.88,27.964,0.089,0.32,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-02",27.48,27.96,27.875,-0.066,-0.24,10000,{"date":1022,"open":1009,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-01",28.059999,27.85,27.941,0.301,1.09,6700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":988,"transactions":9,"vwap":1032},"2026-03-31",27.16,27.64,27.073,0.816,3.04,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-30",27.059999,26.7,26.824,0.003,0.01,21100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-27",27.08,27.14,26.815,26.821,-0.419,-1.54,33100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":239,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-26",27.66,27.71,27.24,-2.61,9100,{"date":1061,"open":1023,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-25",28.08,27.83,27.97,0.249,0.9,17000,{"date":1069,"open":1070,"high":1007,"low":1071,"close":1072,"change":894,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-24",27.59,27.58,27.721,-0.75,34800,{"date":1076,"open":1016,"high":1077,"low":1078,"close":1007,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1007},"2026-03-23",28.18,27.82,0.52,1.9,25800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-20",27.74,27.32,27.41,-0.505,-1.81,12500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-19",27.73,28.040001,27.915,-0.101,-0.36,6600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-18",28.3,28.35,28.016001,-0.456,-1.6,21200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-17",28.64,28.426,28.472,0.082,0.29,11100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-16",28.41,28.49,28.335,28.39,0.314,1.12,10600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":44,"volume":1130,"transactions":9,"vwap":1128},"2026-03-13",28.47,28.53,28.049999,28.076,-0.154,14300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-12",28.51,28.55,28.23,-0.584,-2.03,4900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":211,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",28.88,28.93,28.705,28.814,-0.046,25500,{"date":1148,"open":1149,"high":956,"low":1150,"close":1151,"change":871,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-10",28.85,28.76,28.86,-0.35,30900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":744,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-09",28.21,28.98,28.11,28.96,1.61,83900,{"date":1163,"open":1117,"high":1164,"low":1165,"close":1166,"change":64,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-06",28.63,28.45,28.5,-1.59,10900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1159,"change":1174,"percent_change":809,"volume":738,"transactions":9,"vwap":1159},"2026-03-05",29.14,29.16,28.72,-0.421,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1113,"transactions":9,"vwap":1179},"2026-03-04",29.26,29.43,29.381,0.259,0.89,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",28.695,29.25,29.122,-0.498,-1.68,20500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-02",29.42,29.78,29.62,-0.175,-0.59,8900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":963,"change":1203,"percent_change":54,"volume":697,"transactions":9,"vwap":963},"2026-02-27",29.639,29.81,29.56,0.005,{"date":1205,"open":882,"high":1206,"low":962,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-26",30.09,29.79,-0.239,-0.8,17300,{"date":1212,"open":949,"high":918,"low":1213,"close":885,"change":1214,"percent_change":616,"volume":1215,"transactions":9,"vwap":885},"2026-02-25",29.89,0.294,6500,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":691,"transactions":9,"vwap":1220},"2026-02-24",29.64,29.77,29.735,0.345,1.17,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1028,"transactions":9,"vwap":1227},"2026-02-23",29.57,29.35,29.39,-0.258,-0.87,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":174,"volume":852,"transactions":9,"vwap":1235},"2026-02-20",29.51,29.68,29.495,29.648,0.252,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":953,"transactions":9,"vwap":1242},"2026-02-19",29.32,29.4,29.3,29.396,-0.083,-0.28,{"date":1246,"open":1192,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":403,"volume":1251,"transactions":9,"vwap":1249},"2026-02-18",29.66,29.341,29.479,0.109,8400,{"date":1253,"open":1241,"high":1254,"low":968,"close":1255,"change":1256,"percent_change":123,"volume":1257,"transactions":9,"vwap":1255},"2026-02-17",29.444,29.37,0.07,62800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1241,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1241},"2026-02-13",29.33,29.46,29.19,0.14,0.48,15600,{"date":1267,"open":1268,"high":1269,"low":978,"close":1172,"change":1270,"percent_change":1167,"volume":1271,"transactions":9,"vwap":1172},"2026-02-12",29.65,29.97,-0.47,52200,{"date":1273,"open":1274,"high":956,"low":1275,"close":1276,"change":376,"percent_change":319,"volume":1043,"transactions":9,"vwap":1276},"2026-02-11",29.59,29.541,29.63,{"date":1278,"open":1233,"high":928,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-10",29.53,-0.096,-0.32,61400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1264,"volume":1081,"transactions":9,"vwap":1288},"2026-02-09",29.515,29.69,29.48,29.626,0.141,{"date":1291,"open":1292,"high":863,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-06",29.08,29.485,0.591,2.05,22600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":201,"volume":1304,"transactions":9,"vwap":1302},"2026-02-05",28.9,29.23,28.8,28.894,-0.196,24400,{"date":1306,"open":1178,"high":1178,"low":1307,"close":968,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":968},"2026-02-04",29.035,-0.139,-0.48,17600,{"date":1312,"open":1313,"high":1313,"low":968,"close":1314,"change":887,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",29.52,29.229,-0.98,7700,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":303,"volume":1323,"transactions":9,"vwap":1321},"2026-02-02",29.41,29.54,29.519,0.219,26200,{"date":1325,"open":1240,"high":1178,"low":985,"close":1241,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1241},"2026-01-30",-0.26,-0.88,10700,{"date":1330,"open":1331,"high":1332,"low":1172,"close":1202,"change":1333,"percent_change":921,"volume":1334,"transactions":9,"vwap":1202},"2026-01-29",29.55,29.6,0.091,14500,{"date":1336,"open":1320,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":496,"volume":1341,"transactions":9,"vwap":1339},"2026-01-28",29.58,29.36,29.469,-0.012,5800,{"date":1343,"open":1232,"high":1337,"low":1344,"close":1345,"change":1289,"percent_change":1264,"volume":1346,"transactions":9,"vwap":1345},"2026-01-27",29.456,29.481,7500,{"date":1348,"open":1241,"high":1240,"low":1241,"close":977,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":977},"2026-01-26",0.199,0.68,16000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":744,"volume":1130,"transactions":9,"vwap":1356},"2026-01-23",29.02,29.175,29.141,0.133,{"date":1359,"open":1360,"high":968,"low":1159,"close":1361,"change":1362,"percent_change":972,"volume":1363,"transactions":9,"vwap":1361},"2026-01-22",28.99,29.0079994,0.155,3800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":791,"volume":915,"transactions":9,"vwap":1369},"2026-01-21",28.66,28.94,28.62,28.853,0.363,{"date":1372,"open":1373,"high":1374,"low":1125,"close":1117,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1117},"2026-01-20",28.625,28.735,-0.501,-1.73,32300,{"date":1379,"open":992,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-16",29.040001,28.97,28.991,0.026,0.09,27500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":551,"volume":1392,"transactions":9,"vwap":1390},"2026-01-15",29.049999,29.089001,28.965,0.075,20700,{"date":1394,"open":1149,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":104,"volume":1398,"transactions":9,"vwap":1395},"2026-01-14",28.89,28.725,-0.034,19300,{"date":1400,"open":1360,"high":994,"low":1401,"close":1402,"change":1403,"percent_change":1244,"volume":1404,"transactions":9,"vwap":1402},"2026-01-13",28.84,28.924,-0.081,25900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":743,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-12",28.83,29.030001,29.0049992,0.5,7900,{"date":1413,"open":993,"high":992,"low":1301,"close":1151,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1151},"2026-01-09",0.135,0.47,41600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1396,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1396},"2026-01-08",28.71,28.75,28.675,-0.033,-0.11,3100,{"date":1426,"open":984,"high":993,"low":1427,"close":1427,"change":1428,"percent_change":1244,"volume":1429,"transactions":9,"vwap":1427},"2026-01-07",28.758,-0.082,15900,{"date":1431,"open":1368,"high":1141,"low":1368,"close":1401,"change":1432,"percent_change":1433,"volume":1113,"transactions":9,"vwap":1401},"2026-01-06",0.268,0.94,{"date":1435,"open":1166,"high":1436,"low":1166,"close":1437,"change":1438,"percent_change":1066,"volume":1439,"transactions":9,"vwap":1437},"2026-01-05",28.658,28.572,0.255,76300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":815,"volume":1446,"transactions":9,"vwap":1443},"2026-01-02",28.31,28.317,28.17,0.209,22700,{"date":1448,"open":1444,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":513,"volume":1122,"transactions":9,"vwap":1450},"2025-12-31",28.22,28.108,-0.092,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-30",28.34,28.465,28.19,28.2,-0.145,-0.51,27400,{"date":1462,"open":1463,"high":1119,"low":1464,"close":1465,"change":936,"percent_change":1244,"volume":1466,"transactions":9,"vwap":1465},"2025-12-29",28.38,28.25,28.345,14900,{"date":1468,"open":1469,"high":1470,"low":1116,"close":1471,"change":1472,"percent_change":1003,"volume":1473,"transactions":9,"vwap":1471},"2025-12-26",28.42,28.445,28.425,0.013,1400,{"date":1475,"open":1119,"high":1476,"low":1119,"close":1477,"change":635,"percent_change":744,"volume":826,"transactions":9,"vwap":1477},"2025-12-24",28.46,28.412,{"date":1479,"open":1480,"high":1442,"low":1449,"close":1481,"change":1482,"percent_change":790,"volume":1483,"transactions":9,"vwap":1481},"2025-12-23",28.28,28.282,0.111,7800,{"date":1485,"open":1457,"high":1156,"low":1486,"close":1487,"change":1488,"percent_change":268,"volume":1489,"transactions":9,"vwap":1487},"2025-12-22",28.147,28.171,0.148,23200,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-19",28.14,28.0020008,28.023001,0.179,0.64,2700,{"date":1499,"open":1078,"high":1008,"low":1078,"close":1500,"change":1501,"percent_change":221,"volume":1502,"transactions":9,"vwap":1500},"2025-12-18",27.844,0.222,51100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":691,"transactions":9,"vwap":1506},"2025-12-17",27.924,27.622,-0.358,-1.28,{"date":1510,"open":1007,"high":1511,"low":1009,"close":1512,"change":154,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-16",27.99,27.98,-0.78,17400,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1457,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1457},"2025-12-15",28.16,28.215,0.092,0.33,600,{"date":1523,"open":1135,"high":1135,"low":1524,"close":1450,"change":1525,"percent_change":1526,"volume":691,"transactions":9,"vwap":1450},"2025-12-12",28.055,-0.257,-0.91,{"date":1528,"open":1529,"high":1530,"low":1457,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-11",28.26,28.44,28.365,0.065,0.23,27800,{"date":1536,"open":1537,"high":1442,"low":1538,"close":1100,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1100},"2025-12-10",28.125,28.1,0.235,0.84,41900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":394,"volume":745,"transactions":9,"vwap":1546},"2025-12-09",28.15,28.030001,28.065001,-0.058,{"date":1549,"open":1550,"high":1550,"low":1538,"close":1551,"change":1552,"percent_change":797,"volume":1553,"transactions":9,"vwap":1551},"2025-12-08",28.27,28.123,-0.125,27000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":635,"volume":1559,"transactions":9,"vwap":1557},"2025-12-05",28.4,28.248,0.036,700,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":690,"volume":754,"transactions":9,"vwap":1564},"2025-12-04",28.24,28.12,28.212,0.032,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1077,"change":1570,"percent_change":319,"volume":930,"transactions":9,"vwap":1077},"2025-12-03",28.09,28.222,0.096,{"date":1572,"open":1545,"high":1573,"low":1545,"close":1574,"change":1575,"percent_change":469,"volume":953,"transactions":9,"vwap":1574},"2025-12-02",28.13,28.084,0.105,{"date":1577,"open":1008,"high":1517,"low":1578,"close":1579,"change":1580,"percent_change":581,"volume":1581,"transactions":9,"vwap":1579},"2025-12-01",27.95,27.979,-0.114,26300,{"date":1583,"open":1008,"high":1584,"low":1008,"close":1584,"change":1585,"percent_change":785,"volume":1586,"transactions":9,"vwap":1584},"2025-11-28",28.093,0.083,200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":820,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-26",27.9,28.035,28.01,1.02,19600,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-25",27.43,27.727,0.27,0.98,4100,{"date":1602,"open":1031,"high":1603,"low":1031,"close":1604,"change":1605,"percent_change":1606,"volume":691,"transactions":9,"vwap":1604},"2025-11-24",27.49,27.457,0.384,1.42,{"date":1608,"open":1609,"high":1057,"low":1048,"close":1033,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1033},"2025-11-21",26.855,0.315,1.18,5200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-20",27.46,27.55,26.758,-0.394,-1.45,24300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":403,"volume":1521,"transactions":9,"vwap":1624},"2025-11-19",27.22,27.152,0.099,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":258,"volume":1633,"transactions":9,"vwap":1631},"2025-11-18",26.995,27.089001,26.94,27.052999,-0.151,1300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1196,"volume":1640,"transactions":9,"vwap":1638},"2025-11-17",27.53,27.121,27.204,-0.161,1800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-14",27.21,27.62,27.365,-0.173,-0.63,46100,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-13",27.8,27.52,27.538,-0.31,-1.11,3600,{"date":1658,"open":1063,"high":1659,"low":1660,"close":1659,"change":689,"percent_change":1661,"volume":1473,"transactions":9,"vwap":1659},"2025-11-12",27.848,27.824,0.12,{"date":1663,"open":1664,"high":1063,"low":1664,"close":1665,"change":1666,"percent_change":921,"volume":1667,"transactions":9,"vwap":1665},"2025-11-11",27.7,27.815,0.085,22000,{"date":1669,"open":1670,"high":1092,"low":1670,"close":1092,"change":1671,"percent_change":1672,"volume":826,"transactions":9,"vwap":1092},"2025-11-10",27.573,0.502,1.84,{"date":1674,"open":1038,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":104,"volume":833,"transactions":9,"vwap":1675},"2025-11-07",27.228,26.97,-0.032,{"date":1679,"open":1652,"high":1664,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-06",27.23,27.26,-0.355,-1.29,9900,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-05",27.495,27.648,27.615,0.21,0.77,9600,{"date":1694,"open":1695,"high":1644,"low":1695,"close":1696,"change":248,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-04",27.38,27.405,-1.23,18300,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1547,"percent_change":394,"volume":1704,"transactions":9,"vwap":1703},"2025-11-03",27.91,27.72,27.745,56000,{"date":1706,"open":1578,"high":1578,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1424,"transactions":9,"vwap":1708},"2025-10-31",27.715,27.803,-0.049,-0.18,{"date":1712,"open":1578,"high":1008,"low":1713,"close":1713,"change":1714,"percent_change":609,"volume":1715,"transactions":9,"vwap":1713},"2025-10-30",27.852,-0.138,25300,{"date":1717,"open":1492,"high":1718,"low":1511,"close":1511,"change":749,"percent_change":277,"volume":1692,"transactions":9,"vwap":1511},"2025-10-29",28.175,{"date":1720,"open":1721,"high":1538,"low":1721,"close":1722,"change":1723,"percent_change":17,"volume":1724,"transactions":9,"vwap":1722},"2025-10-28",28,28.073999,0.046,2900,{"date":1726,"open":1727,"high":1545,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-27",27.955,27.94,28.028,0.295,1.06,12400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-24",27.75,27.81,27.733,0.142,0.51,5100,{"date":1742,"open":1644,"high":1644,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-23",27.591,0.118,0.43,2400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":44,"volume":981,"transactions":9,"vwap":1752},"2025-10-22",27.6,27.68,27.42,27.473,-0.152,{"date":1755,"open":1644,"high":1055,"low":1070,"close":1756,"change":1340,"percent_change":496,"volume":1757,"transactions":9,"vwap":1756},"2025-10-21",27.625,117000,{"date":1759,"open":1756,"high":1760,"low":1743,"close":1761,"change":1762,"percent_change":1611,"volume":691,"transactions":9,"vwap":1761},"2025-10-20",27.67,27.637,0.322,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1411,"transactions":9,"vwap":1768},"2025-10-17",27.17,27.36,27.12,27.315,0.154,0.57,{"date":1772,"open":1085,"high":1085,"low":1046,"close":1773,"change":1774,"percent_change":587,"volume":1775,"transactions":9,"vwap":1773},"2025-10-16",27.161,-0.069,49800,{"date":1777,"open":1766,"high":1766,"low":1623,"close":1680,"change":17,"percent_change":778,"volume":1559,"transactions":9,"vwap":1680},"2025-10-15",{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":581,"volume":1785,"transactions":9,"vwap":1783},"2025-10-14",27.049999,27.18,27.035,27.07,-0.112,28800,{"date":1787,"open":1788,"high":1789,"low":1767,"close":1789,"change":1790,"percent_change":1791,"volume":1521,"transactions":9,"vwap":1789},"2025-10-13",27.15,27.182,0.364,1.36,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1424,"transactions":9,"vwap":1795},"2025-10-10",27.395,26.818,-0.688,-2.5,{"date":1799,"open":1636,"high":1800,"low":1615,"close":1801,"change":1802,"percent_change":513,"volume":1803,"transactions":9,"vwap":1801},"2025-10-09",27.57,27.506,-0.091,20600,{"date":1805,"open":1800,"high":1806,"low":1800,"close":1807,"change":1808,"percent_change":595,"volume":745,"transactions":9,"vwap":1807},"2025-10-08",27.618,27.597,0.167,{"date":1810,"open":1811,"high":1032,"low":1086,"close":1596,"change":211,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1596},"2025-10-07",27.609,-0.58,70300,{"date":1815,"open":1015,"high":1001,"low":1015,"close":1070,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1070},"2025-10-06",0.178,0.65,127700,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1598,"volume":1514,"transactions":9,"vwap":1823},"2025-10-03",27.37,27.56,27.412,0.073,{"date":1826,"open":1766,"high":1086,"low":1827,"close":1828,"change":1829,"percent_change":-6,"volume":1271,"transactions":9,"vwap":1828},"2025-10-02",27.3,27.339,-0.001,{"date":1831,"open":1832,"high":1086,"low":1085,"close":1832,"change":1833,"percent_change":1834,"volume":1351,"transactions":9,"vwap":1832},"2025-10-01",27.34,0.215,0.79,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1362,"percent_change":1770,"volume":1839,"transactions":9,"vwap":1838},"2025-09-30",27.01,27.125,1700,{"date":1841,"open":1038,"high":1046,"low":1842,"close":1676,"change":1843,"percent_change":469,"volume":1844,"transactions":9,"vwap":1676},"2025-09-29",26.949,0.103,1600,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1690,"volume":1844,"transactions":9,"vwap":1848},"2025-09-26",26.76,26.867,0.056,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1600,"transactions":9,"vwap":1855},"2025-09-25",26.84,26.88,26.78,26.811,-0.177,-0.66,{"date":1859,"open":1630,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1857,"volume":1864,"transactions":9,"vwap":1862},"2025-09-24",26.99,26.93,26.988,-0.179,38400,{"date":1866,"open":1867,"high":1867,"low":1047,"close":1868,"change":1784,"percent_change":581,"volume":1869,"transactions":9,"vwap":1868},"2025-09-23",27.304,27.167,4700,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1817,"volume":923,"transactions":9,"vwap":1873},"2025-09-22",27.11,27.279,0.175,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1002,"percent_change":1003,"volume":750,"transactions":9,"vwap":1878},"2025-09-19",27.02,27.104,{"date":1880,"open":1877,"high":1047,"low":1877,"close":1881,"change":1882,"percent_change":1599,"volume":1883,"transactions":9,"vwap":1881},"2025-09-18",27.09,0.264,11500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":753,"volume":731,"transactions":9,"vwap":1888},"2025-09-17",26.89,26.82,26.826,-0.008,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1521,"transactions":9,"vwap":1893},"2025-09-16",26.83,26.834,0.059,0.22,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1769,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-15",26.77,26.775,26.712,0.58,1200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1552,"percent_change":1270,"volume":1909,"transactions":9,"vwap":1908},"2025-09-12",26.62,26.655,26.59,26.621,7400,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":385,"volume":1586,"transactions":9,"vwap":1912},"2025-09-11",26.746,0.218,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":764,"percent_change":765,"volume":1919,"transactions":9,"vwap":1918},"2025-09-10",26.488,26.58,26.528,18400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1415,"volume":1926,"transactions":9,"vwap":1923},"2025-09-09",26.448,26.534,26.43,0.124,2800,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":551,"volume":1586,"transactions":9,"vwap":1930},"2025-09-08",26.44,26.41,0.069,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":936,"volume":1559,"transactions":9,"vwap":1937},"2025-09-05",26.49,26.5,26.27,26.341,-0.022,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1181,"volume":826,"transactions":9,"vwap":1942},"2025-09-04",26.28,26.363,26.171,0.233,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1692,"transactions":9,"vwap":1950},"2025-09-03",26.22,26.25,26.12,26.13,0.144,0.55,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1785,"transactions":9,"vwap":1958},"2025-09-02",25.88,26,25.78,25.986,-0.136,-0.52,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":588,"volume":1020,"transactions":9,"vwap":1966},"2025-08-29",26.115,26.139,26.11,26.122,-0.208,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1970,"change":1973,"percent_change":1895,"volume":1974,"transactions":9,"vwap":1970},"2025-08-28",26.33,26.359,26.29,0.057,47100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-08-27",26.2,26.273,26.16,0.094,0.36,52800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-26",26.1,26.19,26.08,26.179,0.045,0.17,15200,{"date":1993,"open":1947,"high":1994,"low":1995,"close":1995,"change":1018,"percent_change":587,"volume":1996,"transactions":9,"vwap":1995},"2025-08-25",26.23,26.134,42200,{"date":1998,"open":1999,"high":1999,"low":1977,"close":1977,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1977},"2025-08-22",26.21,0.356,1.38,100,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1428,"percent_change":1281,"volume":19,"transactions":9,"vwap":2005},"2025-08-21",25.844,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":952,"percent_change":248,"volume":2011,"transactions":9,"vwap":2009},"2025-08-20",25.86,25.926,25.77,11400,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1784,"percent_change":2016,"volume":1883,"transactions":9,"vwap":2015},"2025-08-19",26.049999,26.014999,-0.43,{"date":2018,"open":2019,"high":2019,"low":2014,"close":2020,"change":2021,"percent_change":19,"volume":1612,"transactions":9,"vwap":2020},"2025-08-18",26.17,26.127,0.001,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2021,"percent_change":19,"volume":2026,"transactions":9,"vwap":2025},"2025-08-15",26.165,26.126,400,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":753,"percent_change":1423,"volume":1473,"transactions":9,"vwap":2030},"2025-08-14",26.09,26.125,{"date":2032,"open":2033,"high":2033,"low":1949,"close":2034,"change":2035,"percent_change":1264,"volume":2036,"transactions":9,"vwap":2034},"2025-08-13",26.18,26.155,0.126,7600,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-12",25.89,26.028999,0.307,1.19,300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":1018,"percent_change":1326,"volume":2043,"transactions":9,"vwap":2048},"2025-08-11",25.79,25.84,25.722,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":1600,"transactions":9,"vwap":2052},"2025-08-08",25.75,25.788,25.711,0.258,1.01,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":394,"volume":2062,"transactions":9,"vwap":2060},"2025-08-07",25.66,25.49,25.53,-0.055,5400,{"date":2064,"open":2059,"high":2065,"low":2059,"close":2066,"change":1357,"percent_change":1079,"volume":1424,"transactions":9,"vwap":2066},"2025-08-06",25.63,25.585,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":845,"volume":1612,"transactions":9,"vwap":2071},"2025-08-05",25.576,25.59,25.452,-0.164,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2043,"transactions":9,"vwap":2076},"2025-08-04",25.52,25.616,0.396,1.57,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":312,"volume":2086,"transactions":9,"vwap":2084},"2025-08-01",25.25,25.31,25.13,25.22,-0.251,11900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2016,"volume":2093,"transactions":9,"vwap":2091},"2025-07-31",25.698,25.73,25.471,-0.109,12000,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":581,"volume":1059,"transactions":9,"vwap":2098},"2025-07-30",25.71,25.505,25.58,-0.105,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":193,"volume":2106,"transactions":9,"vwap":2104},"2025-07-29",25.739,25.74,25.685,-0.14,800,{"date":2108,"open":2109,"high":2109,"low":2046,"close":2110,"change":2111,"percent_change":609,"volume":2112,"transactions":9,"vwap":2110},"2025-07-28",25.885,25.825,-0.127,62400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":1990,"volume":610,"transactions":9,"vwap":2117},"2025-07-25",25.895,25.965,25.952,0.044,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":54,"volume":1559,"transactions":9,"vwap":2123},"2025-07-24",25.93,25.955,25.908,0.004,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-23",25.8,25.904,0.234,0.91,1100,{"date":2133,"open":2098,"high":2134,"low":2098,"close":2134,"change":2135,"percent_change":17,"volume":1633,"transactions":9,"vwap":2134},"2025-07-22",25.67,0.042,{"date":2137,"open":2096,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":785,"volume":1215,"transactions":9,"vwap":2139},"2025-07-21",25.72,25.628,0.076,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1096,"volume":28,"transactions":9,"vwap":2145},"2025-07-18",25.6,25.515,25.552,-0.093,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":759,"percent_change":778,"volume":1844,"transactions":9,"vwap":2152},"2025-07-17",25.564,25.65,25.545,25.645,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":657,"volume":2160,"transactions":9,"vwap":2158},"2025-07-16",25.44,25.5,25.42,25.495,-0.003,18700,{"date":2162,"open":2163,"high":2163,"low":2059,"close":2164,"change":2165,"percent_change":154,"volume":2131,"transactions":9,"vwap":2164},"2025-07-15",25.595,25.498,-0.057,{"date":2167,"open":2168,"high":2098,"low":2156,"close":2169,"change":2170,"percent_change":2171,"volume":651,"transactions":9,"vwap":2169},"2025-07-14",25.54,25.555,0.008,0.03,{"date":2173,"open":2174,"high":2175,"low":2060,"close":2176,"change":2177,"percent_change":1812,"volume":2178,"transactions":9,"vwap":2176},"2025-07-11",25.55,25.57,25.547,-0.148,500,{"date":2180,"open":2181,"high":2090,"low":2182,"close":2183,"change":2184,"percent_change":690,"volume":1902,"transactions":9,"vwap":2183},"2025-07-10",25.62,25.61,25.695,0.028,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":1738,"percent_change":839,"volume":2190,"transactions":9,"vwap":2188},"2025-07-09",25.665,25.667,25.575,11000,{"date":2192,"open":2193,"high":2194,"low":2156,"close":2195,"change":2196,"percent_change":1990,"volume":1113,"transactions":9,"vwap":2195},"2025-07-08",25.51,25.561,25.525,0.043,{"date":2198,"open":2182,"high":2182,"low":2155,"close":2199,"change":2200,"percent_change":2201,"volume":1351,"transactions":9,"vwap":2199},"2025-07-07",25.482,-0.228,-0.89,{"date":2203,"open":2183,"high":2096,"low":2183,"close":2096,"change":1744,"percent_change":744,"volume":2002,"transactions":9,"vwap":2096},"2025-07-03",{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":921,"volume":1559,"transactions":9,"vwap":2207},"2025-07-02",25.485,25.592,0.079,{"date":2210,"open":2144,"high":2211,"low":2212,"close":2212,"change":1472,"percent_change":1003,"volume":902,"transactions":9,"vwap":2212},"2025-07-01",25.522,25.513,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2156,"change":2218,"percent_change":790,"volume":2219,"transactions":9,"vwap":2156},"2025-06-30",25.435,25.568,25.415,0.098,62600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":838,"percent_change":1350,"volume":1346,"transactions":9,"vwap":2225},"2025-06-27",25.43,25.445,25.27,25.402,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":221,"volume":1559,"transactions":9,"vwap":2229},"2025-06-26",25.155,25.23,0.201,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":334,"volume":1839,"transactions":9,"vwap":2235},"2025-06-25",25.08,25.11,25.028999,-0.018,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2043,"transactions":9,"vwap":2240},"2025-06-24",24.92,25.047001,0.355,1.44,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":1180,"percent_change":1731,"volume":1483,"transactions":9,"vwap":2246},"2025-06-23",24.407,24.692,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":1902,"transactions":9,"vwap":2250},"2025-06-20",24.57,24.433,-0.174,-0.71,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-18",24.779,24.78,24.607,-0.095,-0.38,114900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1525,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-17",24.85,24.875,24.6,24.702,-1.03,116300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":759,"volume":2131,"transactions":9,"vwap":2273},"2025-06-16",24.98,25.075001,24.959,0.037,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":451,"volume":2280,"transactions":9,"vwap":2278},"2025-06-13",25.07,24.922,-0.383,1500,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":921,"volume":2287,"transactions":9,"vwap":2285},"2025-06-12",25.219,25.325,25.305,0.078,17200,{"date":2289,"open":2290,"high":2222,"low":2291,"close":2292,"change":2293,"percent_change":1019,"volume":1497,"transactions":9,"vwap":2292},"2025-06-11",25.37,25.2,25.227,-0.061,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1817,"volume":2300,"transactions":9,"vwap":2298},"2025-06-10",25.235,25.29,25.288,0.163,2600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1565,"percent_change":635,"volume":902,"transactions":9,"vwap":2306},"2025-06-09",25.152,25.21,25.12,25.125,{"date":2308,"open":2083,"high":2309,"low":2249,"close":2310,"change":1833,"percent_change":174,"volume":2311,"transactions":9,"vwap":2310},"2025-06-06",25.169,25.093,7300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":587,"volume":1089,"transactions":9,"vwap":2317},"2025-06-05",24.96,25.01,24.87,24.878,-0.063,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":726,"transactions":9,"vwap":2324},"2025-06-04",24.91,24.99,24.9,24.941,0.174,0.7,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":1973,"percent_change":1533,"volume":1310,"transactions":9,"vwap":2330},"2025-06-03",24.689,24.767,24.58,{"date":2333,"open":2331,"high":2334,"low":2335,"close":2334,"change":784,"percent_change":469,"volume":2336,"transactions":9,"vwap":2334},"2025-06-02",24.71,24.5,40400,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1895,"volume":2178,"transactions":9,"vwap":2340},"2025-05-30",24.535,24.617,0.053,{"date":2343,"open":2344,"high":2334,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-05-29",24.68,24.48,24.564,0.086,0.35,6000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":1195,"percent_change":2252,"volume":2355,"transactions":9,"vwap":2354},"2025-05-28",24.61,24.62,24.478,10200,{"date":2357,"open":2358,"high":2359,"low":2249,"close":2360,"change":2361,"percent_change":2362,"volume":1346,"transactions":9,"vwap":2360},"2025-05-27",24.59,24.7,24.653,0.395,1.63,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":184,"volume":2369,"transactions":9,"vwap":2367},"2025-05-23",24.141,24.36,24.258,-0.199,13000,{"date":2371,"open":2372,"high":2265,"low":2373,"close":2374,"change":709,"percent_change":1423,"volume":1328,"transactions":9,"vwap":2374},"2025-05-22",24.39,24.35,24.457,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":312,"volume":1600,"transactions":9,"vwap":2379},"2025-05-21",24.75,24.81,24.484,-0.244,{"date":2382,"open":2383,"high":2256,"low":2384,"close":2385,"change":2386,"percent_change":887,"volume":2387,"transactions":9,"vwap":2385},"2025-05-20",24.77,23.74,24.728,-0.073,219100,{"date":2389,"open":2390,"high":2378,"low":2390,"close":2391,"change":1980,"percent_change":469,"volume":1473,"transactions":9,"vwap":2391},"2025-05-19",24.69,24.801,{"date":2393,"open":2353,"high":2394,"low":2395,"close":2394,"change":2396,"percent_change":2397,"volume":1113,"transactions":9,"vwap":2394},"2025-05-16",24.707,24.579,0.162,0.66,{"date":2399,"open":2345,"high":2400,"low":2345,"close":2401,"change":2402,"percent_change":1410,"volume":1097,"transactions":9,"vwap":2401},"2025-05-15",24.63,24.545,0.123,{"date":2404,"open":2345,"high":2335,"low":2405,"close":2406,"change":765,"percent_change":936,"volume":1684,"transactions":9,"vwap":2406},"2025-05-14",24.37,24.422,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1666,"percent_change":2348,"volume":2413,"transactions":9,"vwap":2412},"2025-05-13",24.44,24.54,24.34,24.442,26000,{"date":2415,"open":2416,"high":2372,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-12",24.27,24.235,24.357,0.656,2.77,32700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":369,"volume":2428,"transactions":9,"vwap":2426},"2025-05-09",23.779,23.88,23.701,-0.045,6900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":551,"volume":574,"transactions":9,"vwap":2433},"2025-05-08",23.82,23.91,23.746,0.061,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":394,"volume":1251,"transactions":9,"vwap":2439},"2025-05-07",23.7,23.65,23.685,-0.05,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":184,"volume":2448,"transactions":9,"vwap":2446},"2025-05-06",23.77,24.41,23.725,23.735,-0.195,6300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":935,"percent_change":871,"volume":1429,"transactions":9,"vwap":2453},"2025-05-05",23.98,24.02,23.93,{"date":2455,"open":2453,"high":2456,"low":2453,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-02",23.99,23.955,0.414,1.76,9700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1570,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-01",23.53,23.663,23.51,23.541,0.41,13800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":1384,"volume":1473,"transactions":9,"vwap":2472},"2025-04-30",23.42,23.445,23.26,0.022,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":230,"volume":1640,"transactions":9,"vwap":2478},"2025-04-29",23.31,23.423,0.115,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":2484,"percent_change":359,"volume":2485,"transactions":9,"vwap":2483},"2025-04-28",23.225,23.308,0.058,11300,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":1744,"percent_change":1739,"volume":2491,"transactions":9,"vwap":2490},"2025-04-25",23.1,23.27,23.25,3700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-04-24",22.96,23.132,22.924,0.423,1.86,4300,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1112,"percent_change":2505,"volume":988,"transactions":9,"vwap":2504},"2025-04-23",22.83,22.68,22.709,1.29,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":1559,"transactions":9,"vwap":2509},"2025-04-22",22.507,22.419,0.453,2.06,{"date":34,"open":2513,"high":2513,"low":30,"close":30,"change":2514,"percent_change":368,"volume":1586,"transactions":9,"vwap":30},21.98,-0.014,{"status":2516,"indices":2517,"watchlist":2554,"sectors":2574,"benchmarks":2622},"success",[2518,2525,2531,2537,2543,2549],{"symbol":2519,"name":2520,"price":2521,"change":2522,"pct_change":143,"is_up":2523,"sparkline":2524,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2526,"name":2527,"price":2528,"change":2529,"pct_change":921,"is_up":2523,"sparkline":2530,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2532,"name":2533,"price":2534,"change":2535,"pct_change":634,"is_up":2523,"sparkline":2536,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2538,"name":2539,"price":2540,"change":2541,"pct_change":634,"is_up":2523,"sparkline":2542,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2544,"name":2545,"price":2546,"change":2547,"pct_change":2467,"is_up":2523,"sparkline":2548,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2550,"name":2551,"price":2552,"change":1003,"pct_change":921,"is_up":2523,"sparkline":2553,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2555,2561,2568],{"symbol":2556,"name":2557,"price":2558,"change":2559,"pct_change":1027,"is_up":2523,"sparkline":2560,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2562,"name":2563,"price":2564,"change":2565,"pct_change":184,"is_up":2566,"sparkline":2567,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2569,"name":2570,"price":2571,"change":2572,"pct_change":844,"is_up":2566,"sparkline":2573,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2575,2580,2584,2589,2593,2597,2602,2606,2610,2614,2618],{"name":2576,"etf":2577,"change":2578,"price":2579,"is_up":2523},"Technology","XLK",1.05,197.81,{"name":2581,"etf":2582,"change":690,"price":2583,"is_up":2523},"Financials","XLF",53.46,{"name":2585,"etf":2586,"change":2587,"price":2588,"is_up":2566},"Healthcare","XLV",-1.32,166.2,{"name":2590,"etf":2591,"change":753,"price":2592,"is_up":2566},"Consumer Cycl","XLY",108.81,{"name":2594,"etf":2595,"change":513,"price":2596,"is_up":2566},"Consumer Staples","XLP",80.33,{"name":2598,"etf":2599,"change":2600,"price":2601,"is_up":2523},"Energy","XLE",1.95,62.7,{"name":2603,"etf":2604,"change":616,"price":2605,"is_up":2523},"Industrials","XLI",168.64,{"name":2607,"etf":2608,"change":513,"price":2609,"is_up":2566},"Materials","XLB",48.54,{"name":2611,"etf":2612,"change":258,"price":2613,"is_up":2566},"Real Estate","XLRE",40.68,{"name":2615,"etf":2616,"change":595,"price":2617,"is_up":2523},"Utilities","XLU",39.68,{"name":2619,"etf":2620,"change":326,"price":2621,"is_up":2566},"Comm Services","XLC",109.94,[2623,2628,2632,2636],{"ticker":2624,"name":2625,"price":2626,"change":2627,"is_up":2523},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2629,"name":2630,"price":2631,"change":921,"is_up":2523},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2633,"name":2634,"price":2635,"change":2171,"is_up":2523},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2637,"name":2638,"price":2639,"change":907,"is_up":2523},"IWM","iShares Russell 2000",279.06]