[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASLV":3,"stock-historical-ASLV":25,"homepage-market-summary":2172},{"ticker":4,"date":5,"profile":6,"quote":11},"ASLV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring Special Large Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"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},29.75,29.69,29.54,29.805,-0.055,-0.18,6340.725501,0,31.52,21.86,36219.58508906037,81.7,381,{"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},22.93,16917,6174761.918932,28.6,"2025-04-21",[36,39,47,57,67,75,83,91,100,109,117,125,135,144,153,163,172,180,189,200,210,219,227,235,245,255,263,272,280,287,295,304,312,321,328,336,346,355,364,374,382,389,397,403,411,421,429,436,444,451,461,470,478,485,493,503,510,518,524,532,538,545,551,558,565,570,578,586,593,598,605,612,618,622,627,631,637,644,651,657,662,668,674,682,689,693,698,703,707,714,721,726,731,738,746,754,760,764,770,777,783,790,795,801,808,813,820,827,832,836,842,848,854,859,865,868,874,879,884,891,896,904,910,918,923,930,937,945,951,957,964,970,976,981,986,993,998,1004,1011,1017,1023,1028,1034,1042,1048,1057,1064,1069,1073,1078,1085,1089,1095,1102,1110,1113,1118,1125,1130,1136,1140,1148,1153,1158,1163,1168,1173,1177,1182,1187,1193,1198,1206,1210,1217,1222,1228,1234,1238,1243,1247,1251,1256,1260,1266,1271,1276,1282,1286,1291,1296,1300,1305,1308,1313,1318,1322,1325,1330,1334,1341,1348,1352,1357,1360,1367,1373,1377,1382,1386,1393,1397,1401,1407,1412,1419,1423,1427,1434,1441,1446,1452,1457,1461,1466,1470,1477,1482,1485,1489,1492,1498,1506,1512,1517,1521,1525,1528,1534,1539,1542,1546,1550,1553,1560,1565,1569,1574,1580,1584,1590,1595,1599,1602,1606,1613,1616,1620,1623,1627,1633,1638,1641,1644,1648,1653,1659,1665,1669,1673,1678,1681,1685,1690,1694,1697,1701,1706,1710,1716,1722,1727,1731,1737,1742,1747,1752,1756,1760,1764,1768,1772,1779,1783,1788,1792,1798,1800,1806,1813,1818,1820,1825,1831,1836,1842,1848,1853,1858,1865,1870,1874,1878,1884,1890,1894,1900,1904,1907,1912,1916,1921,1928,1933,1936,1941,1948,1953,1959,1966,1972,1977,1985,1992,1999,2003,2008,2014,2019,2026,2033,2040,2046,2051,2057,2061,2066,2070,2076,2082,2090,2095,2099,2104,2110,2116,2121,2127,2131,2136,2142,2149,2154,2161,2169],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},66,29.666,{"date":40,"open":41,"high":41,"low":15,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",29.95,-0.1,-0.33,808875.2351,30,29.9499,{"date":48,"open":49,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",29.99,29.865,29.905,-0.1391,-0.46,2792.3251,33,29.9338,{"date":58,"open":59,"high":60,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",30.14,30.15,30.0441,-0.2553,-0.84,2059.3821,51,30.1164,{"date":68,"open":69,"high":69,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-25",30.2994,0.1741,0.58,27.1931,25,30.2266,{"date":76,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",30.1253,-0.0396,-0.13,291.2351,31,30.1205,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":63,"volume":88,"transactions":89,"vwap":90},"2026-09-23",30.3,30.1649,-0.2545,1277.2351,26,30.2452,{"date":92,"open":93,"high":94,"low":93,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":81,"vwap":99},"2026-09-22",30.38,30.42,30.4194,-0.0141,-0.05,2834.2351,30.4001,{"date":101,"open":102,"high":103,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-21",30.29,30.4335,0.2266,0.75,182.2671,19,30.2785,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":42,"percent_change":43,"volume":115,"transactions":81,"vwap":116},"2026-09-18",30.2,30.26,30.17,30.2069,4037.2351,30.2012,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-17",30.3069,0.2299,0.76,141.2351,22,30.2391,{"date":126,"open":85,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-16",30.32,29.96,30.077,-0.1738,-0.57,1749.2351,37,30.161,{"date":136,"open":45,"high":137,"low":45,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-15",30.31,30.2508,-0.1714,-0.56,16450.202852,43,30.2922,{"date":145,"open":146,"high":146,"low":147,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-14",30.47,30.4222,-0.0611,-0.2,413.2671,23,30.4814,{"date":154,"open":155,"high":156,"low":146,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-11",30.5001,30.52,30.4833,0.252,0.83,5827.2351,44,30.5018,{"date":164,"open":112,"high":112,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-10",30.21,30.2313,-0.1755,-0.58,490.2351,29,30.2417,{"date":173,"open":174,"high":174,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":73,"vwap":179},"2026-09-09",30.49,30.4068,-0.2258,-0.74,1186.4381,30.4835,{"date":181,"open":182,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-08",30.73,30.6326,-0.2323,-0.75,1036.2991,24,30.7278,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-04",30.86,30.88,30.8299,30.8649,-0.1621,-0.52,8031.5311,40,30.8775,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-03",30.83,31.04,31.027,0.2381,0.77,1194.3091,32,30.9247,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-02",30.79,30.7889,0.1748,0.57,8320.2351,41,30.7903,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":55,"vwap":226},"2026-09-01",30.62,30.6141,-0.3266,-1.06,735.2351,30.6494,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":55,"vwap":234},"2026-08-31",30.99,30.9407,-0.2012,-0.65,4670.104919,30.9567,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-28",31.12,31.1419,31.1,0.1127,0.36,8401.599724,49,31.1169,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-27",30.95,31.08,31.0292,-0.1061,-0.34,13918.2961,39,31.0523,{"date":256,"open":237,"high":257,"low":237,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":81,"vwap":262},"2026-08-26",31.15,31.1353,0.0178,0.06,1052.9141,31.1194,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-25",31.11,31.1175,-0.0213,-0.07,934.9141,27,31.108,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":55,"vwap":279},"2026-08-24",31.09,31.1388,0.0331,0.11,396.889372,31.0925,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":151,"vwap":286},"2026-08-21",31.1057,0.1355,0.44,79.9141,31.0882,{"date":288,"open":239,"high":239,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-20",30.9702,-0.2416,-0.77,571.9141,28,31.0541,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":133,"vwap":303},"2026-08-19",31.26,31.27,31.2118,0.2267,0.73,2153.9141,31.266,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":73,"vwap":311},"2026-08-18",31.059,30.9851,-0.0827,-0.27,287.961931,31.3221,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":81,"vwap":320},"2026-08-17",31.19,31.21,31.0678,-0.2052,-0.66,539.62465,31.1859,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":270,"vwap":327},"2026-08-14",31.273,-0.0928,-0.3,67.9141,31.3075,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-13",31.3658,0.0665,0.21,333.961931,54,31.3767,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-12",31.35,31.2918,31.2993,-0.1207,-0.38,6100.9141,46,31.3077,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":253,"vwap":354},"2026-08-11",31.45,31.39,31.42,0.04,0.13,7299.9451,31.429,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-10",31.31,31.38,0.0967,0.31,2804.850226,82,31.3614,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":243,"vwap":373},"2026-08-07",31.28,31.3,31.23,31.2833,0.1399,0.45,3807.88251,31.277,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-06",31.1434,-0.2266,-0.72,96.9141,18,31.181,{"date":383,"open":20,"high":20,"low":338,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":151,"vwap":388},"2026-08-05",31.37,-0.0714,-0.23,3909.3151,31.378,{"date":390,"open":350,"high":391,"low":350,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-04",31.4414,0.2811,0.9,668.9041,21,31.3849,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":151,"vwap":266},"2026-08-03",31.1603,0.4013,1.3,243.9461,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":55,"vwap":410},"2026-07-31",30.76,30.759,0.3316,1.09,4194.9141,30.7522,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":71,"volume":418,"transactions":419,"vwap":420},"2026-07-30",30.35,30.45,30.325,30.4274,0.174,4119.9141,45,30.3456,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":293,"vwap":428},"2026-07-29",30.65,30.2534,-0.4016,-1.31,1736.9141,30.5741,{"date":430,"open":156,"high":431,"low":156,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":81,"vwap":435},"2026-07-28",30.655,0.3829,1.26,2020.9461,30.5796,{"date":437,"open":438,"high":438,"low":165,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":45,"vwap":443},"2026-07-27",30.28,30.2721,0.2554,0.85,702.9801,30.2517,{"date":445,"open":41,"high":446,"low":447,"close":446,"change":448,"percent_change":105,"volume":449,"transactions":123,"vwap":450},"2026-07-24",30.0167,29.92,0.2226,1699.9551,29.94,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-23",29.79,29.7941,29.74,-0.2049,-0.68,1971.9141,35,29.7739,{"date":462,"open":463,"high":464,"low":128,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-22",29.97,29.999,0.0198,0.07,2401.9141,12,29.9615,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":149,"volume":476,"transactions":187,"vwap":477},"2026-07-21",30.02,30.04,29.9792,-0.0608,643.87551,29.9996,{"date":479,"open":473,"high":473,"low":473,"close":473,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-20",-0.2114,-0.7,130.2704,14,30.0758,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":457,"volume":490,"transactions":491,"vwap":492},"2026-07-17",30.41,30.2514,-0.2074,200.224542,17,30.3779,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-16",30.55,30.43,30.4588,0.1201,0.4,11024.2044,20,30.5397,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":483,"vwap":509},"2026-07-15",30.3387,0.1872,0.62,113.2044,30.3268,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-14",30.1515,-0.0523,-0.17,25.2044,11,30.1537,{"date":519,"open":112,"high":112,"low":520,"close":520,"change":521,"percent_change":17,"volume":522,"transactions":395,"vwap":523},"2026-07-13",30.2038,-0.0532,2940.362564,30.2323,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":527},"2026-07-10",30.22,30.257,30.13,0.085,0.28,3300,{"date":533,"open":111,"high":111,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-07-09",30.172,0.146,0.49,1600,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-07-08",30.19,30.025999,-0.35,-1.15,16800,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-07",30.376,-0.097,-0.32,100,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-06",30.46,30.473,0.105,0.35,400,{"date":559,"open":85,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":560},"2026-07-02",30.368,30.18,0.314,1.04,9700,{"date":566,"open":60,"high":60,"low":567,"close":567,"change":568,"percent_change":569,"volume":550,"transactions":9,"vwap":567},"2026-07-01",30.054001,0.041,0.14,{"date":571,"open":572,"high":573,"low":45,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-30",30.030001,30.040001,30.013,-0.026,-0.09,44000,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-29",30.059999,29.93,30.039,0.159,0.53,7900,{"date":587,"open":453,"high":588,"low":453,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-26",29.91,29.88,0.046,0.15,4700,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":499,"volume":557,"transactions":9,"vwap":596},"2026-06-25",29.832,29.834,0.12,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":557,"transactions":9,"vwap":602},"2026-06-24",29.86,29.87,29.714,0.152,0.51,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":196,"volume":611,"transactions":9,"vwap":609},"2026-06-23",29.65,29.56,29.562,-0.155,2100,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":43,"volume":617,"transactions":9,"vwap":615},"2026-06-22",29.76,29.717,-0.098,4200,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":393,"volume":550,"transactions":9,"vwap":620},"2026-06-18",29.815,0.265,{"date":623,"open":572,"high":572,"low":624,"close":624,"change":342,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-17",29.55,-1.27,3600,{"date":628,"open":45,"high":45,"low":581,"close":581,"change":629,"percent_change":630,"volume":557,"transactions":9,"vwap":581},"2026-06-16",0.058,0.19,{"date":632,"open":45,"high":45,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-15",29.872,0.348,1.18,34900,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-12",29.6,29.524,0.138,0.47,300,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-11",29.030001,29.386,0.379,1.31,200,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":557,"transactions":9,"vwap":654},"2026-06-10",29.17,29.007,-0.433,-1.47,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":550,"transactions":9,"vwap":659},"2026-06-09",29.44,0.273,0.94,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":514,"volume":667,"transactions":9,"vwap":665},"2026-06-08",29.32,29.167,-0.049,800,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":650,"transactions":9,"vwap":671},"2026-06-05",29.36,29.216,-0.413,-1.39,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":661,"volume":681,"transactions":9,"vwap":679},"2026-06-04",29.62,29.63,29.61,29.629,0.276,12000,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":53,"volume":688,"transactions":9,"vwap":686},"2026-06-03",29.39,29.34,29.353,-0.137,600,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":556,"volume":550,"transactions":9,"vwap":691},"2026-06-02",29.49,0.102,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":550,"transactions":9,"vwap":695},"2026-06-01",29.388,-0.242,-0.82,{"date":699,"open":700,"high":700,"low":677,"close":677,"change":701,"percent_change":702,"volume":550,"transactions":9,"vwap":677},"2026-05-29",29.72,-0.11,-0.37,{"date":704,"open":705,"high":12,"low":705,"close":455,"change":706,"percent_change":19,"volume":537,"transactions":9,"vwap":455},"2026-05-28",29.58,0.001,{"date":708,"open":709,"high":453,"low":710,"close":711,"change":712,"percent_change":597,"volume":713,"transactions":9,"vwap":711},"2026-05-27",29.77,29.7,29.739,0.035,16500,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":301,"volume":720,"transactions":9,"vwap":718},"2026-05-26",29.71,29.615,29.704,0.214,1400,{"date":722,"open":723,"high":624,"low":724,"close":691,"change":591,"percent_change":604,"volume":725,"transactions":9,"vwap":691},"2026-05-22",29.52,29.46,2300,{"date":727,"open":728,"high":670,"low":728,"close":685,"change":729,"percent_change":332,"volume":730,"transactions":9,"vwap":685},"2026-05-21",29.08,0.061,8300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-20",29.02,29.279,0.355,1.23,900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-19",28.88,29.040001,28.924,-0.269,-0.92,3500,{"date":747,"open":653,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-18",29.3,29.13,29.193,0.024,0.08,6700,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":557,"transactions":9,"vwap":757},"2026-05-15",29.28,29.169,-0.391,-1.32,{"date":761,"open":624,"high":705,"low":14,"close":608,"change":529,"percent_change":762,"volume":763,"transactions":9,"vwap":608},"2026-05-14",0.29,3400,{"date":765,"open":766,"high":723,"low":659,"close":767,"change":768,"percent_change":549,"volume":769,"transactions":9,"vwap":767},"2026-05-13",29.48,29.475,-0.095,1900,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":360,"volume":776,"transactions":9,"vwap":773},"2026-05-12",29.5,29.57,29.45,0.09,11500,{"date":778,"open":779,"high":780,"low":724,"close":766,"change":781,"percent_change":782,"volume":592,"transactions":9,"vwap":766},"2026-05-11",29.51,29.53,0.002,0.01,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-08",29.64,29.478,-0.012,-0.04,500,{"date":791,"open":792,"high":792,"low":793,"close":691,"change":43,"percent_change":794,"volume":592,"transactions":9,"vwap":691},"2026-05-07",29.83,29.47,-1.11,{"date":796,"open":709,"high":797,"low":455,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-06",29.82,0.331,1.12,2700,{"date":802,"open":803,"high":624,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-05",29.4,29.489,0.216,0.74,1800,{"date":809,"open":766,"high":14,"low":810,"close":811,"change":812,"percent_change":543,"volume":667,"transactions":9,"vwap":811},"2026-05-04",29.27,29.273,-0.341,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":776,"transactions":9,"vwap":817},"2026-05-01",29.8,29.585,29.614,-0.092,-0.31,{"date":821,"open":793,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-04-30",29.706,29.42,0.456,1.56,12700,{"date":828,"open":670,"high":670,"low":829,"close":830,"change":260,"percent_change":332,"volume":831,"transactions":9,"vwap":830},"2026-04-29",29.19,29.25,700,{"date":833,"open":834,"high":834,"low":653,"close":829,"change":610,"percent_change":835,"volume":28,"transactions":9,"vwap":829},"2026-04-28",29.41,-0.53,{"date":837,"open":838,"high":803,"low":839,"close":839,"change":840,"percent_change":841,"volume":28,"transactions":9,"vwap":839},"2026-04-27",29.35,29.345,-0.044,-0.15,{"date":843,"open":670,"high":684,"low":670,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-24",29.389,0.109,0.37,2600,{"date":849,"open":850,"high":748,"low":830,"close":756,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":756},"2026-04-23",29.29,0.206,0.71,521400,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":751,"percent_change":752,"volume":531,"transactions":9,"vwap":858},"2026-04-22",29.23,29.059999,29.073999,{"date":860,"open":724,"high":724,"low":646,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-21",29.049999,-0.25,-0.85,1500,{"date":866,"open":748,"high":748,"low":748,"close":748,"change":867,"percent_change":42,"volume":550,"transactions":9,"vwap":748},"2026-04-20",-0.028,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":550,"transactions":9,"vwap":871},"2026-04-17",29.43,29.328,0.358,1.24,{"date":875,"open":733,"high":733,"low":876,"close":877,"change":878,"percent_change":819,"volume":737,"transactions":9,"vwap":877},"2026-04-16",28.93,28.97,-0.089,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":701,"volume":557,"transactions":9,"vwap":882},"2026-04-15",28.96,29.059,-0.031,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":642,"volume":890,"transactions":9,"vwap":888},"2026-04-14",28.89,29.11,29.09,0.136,1200,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":563,"volume":667,"transactions":9,"vwap":894},"2026-04-13",28.63,28.954,0.297,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-10",28.82,28.85,28.657,-0.21,-0.73,1100,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":846,"volume":643,"transactions":9,"vwap":907},"2026-04-09",28.74,28.867,28.73,0.107,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-04-08",28.7,28.76,28.64,0.828,2.96,6300,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":616,"percent_change":542,"volume":28,"transactions":9,"vwap":921},"2026-04-07",27.89,27.932,27.85,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-06",27.94,28.030001,0.179,0.64,12100,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":611,"transactions":9,"vwap":933},"2026-04-02",27.84,27.851,27.83,-0.033,-0.12,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-01",27.96,27.99,27.884,0.072,0.26,49900,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":847,"transactions":9,"vwap":948},"2026-03-31",27.64,27.812,0.52,1.91,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":557,"transactions":9,"vwap":954},"2026-03-30",27.48,27.292,-0.008,-0.03,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":342,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-03-27",27.53,27.26,27.3,-1.37,1300,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":557,"transactions":9,"vwap":967},"2026-03-26",27.95,27.68,-0.29,-1.04,{"date":971,"open":939,"high":293,"low":972,"close":973,"change":569,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-25",27.93,27.97,0.5,2500,{"date":977,"open":978,"high":939,"low":978,"close":934,"change":979,"percent_change":980,"volume":847,"transactions":9,"vwap":934},"2026-03-24",27.58,0.028,0.1,{"date":982,"open":925,"high":925,"low":983,"close":983,"change":984,"percent_change":985,"volume":903,"transactions":9,"vwap":983},"2026-03-23",27.802,0.408,1.49,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":917,"transactions":9,"vwap":990},"2026-03-20",27.55,27.257,27.394,-0.312,-1.13,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":841,"volume":650,"transactions":9,"vwap":996},"2026-03-19",27.75,27.706,-0.043,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":557,"transactions":9,"vwap":1001},"2026-03-18",27.98,27.749,-0.431,-1.53,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":846,"volume":1010,"transactions":9,"vwap":1008},"2026-03-17",28.21,28.25,28.18,0.104,8500,{"date":1012,"open":1013,"high":1014,"low":293,"close":1015,"change":1016,"percent_change":799,"volume":864,"transactions":9,"vwap":1015},"2026-03-16",28.055,28.16,28.076,0.312,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":775,"volume":831,"transactions":9,"vwap":1021},"2026-03-13",27.79,27.76,27.764,0.025,{"date":1024,"open":932,"high":932,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":28,"transactions":9,"vwap":1025},"2026-03-12",27.739,-0.525,-1.86,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":643,"transactions":9,"vwap":1031},"2026-03-11",28.3,28.264,-0.144,-0.51,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":862,"volume":1041,"transactions":9,"vwap":1039},"2026-03-10",28.44,28.61,28.36,28.408,-0.072,13300,{"date":1043,"open":925,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":917,"transactions":9,"vwap":1044},"2026-03-09",28.48,27.87,0.119,0.42,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-06",28.359,28.444,28.341,28.361,-0.466,-1.62,8800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":763,"transactions":9,"vwap":1060},"2026-03-05",28.81,28.827,28.77,-0.454,-1.55,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":555,"percent_change":241,"volume":1068,"transactions":9,"vwap":1067},"2026-03-04",29.2,29.281,4400,{"date":1070,"open":838,"high":838,"low":887,"close":1071,"change":1072,"percent_change":1063,"volume":725,"transactions":9,"vwap":1071},"2026-03-03",29.176,-0.459,{"date":1074,"open":14,"high":1075,"low":14,"close":1075,"change":1076,"percent_change":232,"volume":1077,"transactions":9,"vwap":1075},"2026-03-02",29.635,-0.194,5500,{"date":1079,"open":1080,"high":1081,"low":14,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-27",29.558,29.829,0.123,0.41,3000,{"date":1086,"open":624,"high":455,"low":624,"close":822,"change":1087,"percent_change":1088,"volume":826,"transactions":9,"vwap":822},"2026-02-26",0.098,0.33,{"date":1090,"open":766,"high":1091,"low":793,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-25",29.608,0.015,0.05,4600,{"date":1096,"open":1097,"high":1098,"low":774,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-24",29.512,29.593,0.298,1.02,11900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-23",29.37,29.265,29.295,-0.325,-1.1,272400,{"date":1111,"open":724,"high":676,"low":724,"close":676,"change":597,"percent_change":1083,"volume":1112,"transactions":9,"vwap":676},"2026-02-20",3200,{"date":1114,"open":14,"high":14,"low":684,"close":772,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":772},"2026-02-19",-0.164,-0.55,2000,{"date":1119,"open":785,"high":13,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-18",29.59,29.664,0.274,0.93,12600,{"date":1126,"open":1127,"high":870,"low":1127,"close":684,"change":1128,"percent_change":457,"volume":1129,"transactions":9,"vwap":684},"2026-02-17",29.21,-0.201,2900,{"date":1131,"open":823,"high":700,"low":823,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-13",29.591,0.141,0.48,8600,{"date":1137,"open":797,"high":797,"low":834,"close":774,"change":1138,"percent_change":1139,"volume":963,"transactions":9,"vwap":774},"2026-02-12",-0.397,-1.33,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-02-11",29.81,29.847,29.78,-0.041,-0.14,7000,{"date":1149,"open":1142,"high":1150,"low":1142,"close":1151,"change":980,"percent_change":1152,"volume":688,"transactions":9,"vwap":1151},"2026-02-10",30.01,29.888,0.34,{"date":1154,"open":1155,"high":1156,"low":677,"close":1156,"change":1157,"percent_change":352,"volume":626,"transactions":9,"vwap":1156},"2026-02-09",29.66,29.788,0.038,{"date":1159,"open":773,"high":12,"low":773,"close":12,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":12},"2026-02-06",0.429,1.46,4100,{"date":1164,"open":748,"high":870,"low":756,"close":1165,"change":1166,"percent_change":1167,"volume":963,"transactions":9,"vwap":1165},"2026-02-05",29.321,-0.259,-0.88,{"date":1169,"open":670,"high":677,"low":670,"close":705,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":705},"2026-02-04",0.288,0.98,18800,{"date":1174,"open":803,"high":803,"low":653,"close":1175,"change":1157,"percent_change":352,"volume":1176,"transactions":9,"vwap":1175},"2026-02-03",29.292,329400,{"date":1178,"open":888,"high":1179,"low":888,"close":1179,"change":1180,"percent_change":1181,"volume":688,"transactions":9,"vwap":1179},"2026-02-02",29.254,0.208,0.72,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":768,"percent_change":43,"volume":725,"transactions":9,"vwap":1185},"2026-01-30",28.929,29.046,28.926,{"date":1188,"open":733,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":963,"transactions":9,"vwap":1189},"2026-01-29",29.141,29.01,0.071,0.24,{"date":1194,"open":829,"high":829,"low":1195,"close":1195,"change":1196,"percent_change":968,"volume":1197,"transactions":9,"vwap":1195},"2026-01-28",29.07,-0.086,106500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-01-27",29.14,29.156,29.12,0.093,0.32,2800,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":584,"volume":650,"transactions":9,"vwap":1208},"2026-01-26",29.063,0.153,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-23",28.95,28.91,-0.145,-0.5,329700,{"date":1218,"open":1195,"high":1219,"low":1190,"close":1220,"change":603,"percent_change":584,"volume":1221,"transactions":9,"vwap":1220},"2026-01-22",29.134,29.055,78300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":873,"volume":847,"transactions":9,"vwap":1225},"2026-01-21",28.78,28.903,28.75,0.353,{"date":1229,"open":1061,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":537,"transactions":9,"vwap":1231},"2026-01-20",28.8,28.55,-0.531,-1.83,{"date":1235,"open":857,"high":1236,"low":857,"close":1236,"change":1093,"percent_change":1237,"volume":643,"transactions":9,"vwap":1236},"2026-01-16",29.080999,0.17,{"date":1239,"open":733,"high":741,"low":733,"close":1240,"change":1241,"percent_change":499,"volume":1242,"transactions":9,"vwap":1240},"2026-01-15",29.031,0.115,10800,{"date":1244,"open":1059,"high":1245,"low":1059,"close":1245,"change":1246,"percent_change":1237,"volume":1117,"transactions":9,"vwap":1245},"2026-01-14",28.916,0.049,{"date":1248,"open":1249,"high":907,"low":1230,"close":907,"change":1250,"percent_change":97,"volume":975,"transactions":9,"vwap":907},"2026-01-13",28.84,-0.014,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":17,"volume":688,"transactions":9,"vwap":1254},"2026-01-12",28.79,28.881,-0.053,{"date":1257,"open":1258,"high":1259,"low":1061,"close":1259,"change":332,"percent_change":301,"volume":720,"transactions":9,"vwap":1259},"2026-01-09",28.83,28.934,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1152,"percent_change":1265,"volume":537,"transactions":9,"vwap":1264},"2026-01-08",28.51,28.735,28.724,1.2,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":962,"volume":1068,"transactions":9,"vwap":1269},"2026-01-07",28.62,28.384,-0.394,{"date":1272,"open":1061,"high":1273,"low":1061,"close":1273,"change":1274,"percent_change":1275,"volume":650,"transactions":9,"vwap":1273},"2026-01-06",28.778,0.275,0.96,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":28,"transactions":9,"vwap":1279},"2026-01-05",28.56,28.503,0.344,1.22,{"date":1283,"open":926,"high":1284,"low":926,"close":1285,"change":641,"percent_change":536,"volume":963,"transactions":9,"vwap":1285},"2026-01-02",28.195,28.159,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":550,"transactions":9,"vwap":1288},"2025-12-31",28.021,-0.169,-0.6,{"date":1292,"open":1293,"high":1006,"low":1294,"close":1294,"change":1295,"percent_change":268,"volume":769,"transactions":9,"vwap":1294},"2025-12-30",28.2,28.19,-0.02,{"date":1297,"open":1006,"high":1006,"low":1293,"close":1006,"change":1298,"percent_change":1299,"volume":831,"transactions":9,"vwap":1006},"2025-12-29",-0.08,-0.28,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":706,"percent_change":19,"volume":1068,"transactions":9,"vwap":1303},"2025-12-26",28.22,28.29,28.215,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1046,"percent_change":1047,"volume":643,"transactions":9,"vwap":1307},"2025-12-24",28.289,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":351,"percent_change":569,"volume":611,"transactions":9,"vwap":1311},"2025-12-23",28.11,28.17,28.1,{"date":1314,"open":1310,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":17,"volume":789,"transactions":9,"vwap":1315},"2025-12-22",28.13,28.105,-0.051,{"date":1319,"open":1007,"high":1320,"low":1321,"close":1321,"change":787,"percent_change":788,"volume":531,"transactions":9,"vwap":1321},"2025-12-19",28.27,28.181,{"date":1323,"open":1320,"high":1320,"low":1008,"close":1324,"change":1009,"percent_change":846,"volume":903,"transactions":9,"vwap":1324},"2025-12-18",28.193,{"date":1326,"open":1320,"high":1320,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":807,"transactions":9,"vwap":1327},"2025-12-17",28.089001,-0.189,-0.67,{"date":1331,"open":1036,"high":1036,"low":1006,"close":1332,"change":1333,"percent_change":1167,"volume":688,"transactions":9,"vwap":1332},"2025-12-16",28.278,-0.252,{"date":1335,"open":1231,"high":1231,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-15",28.4,28.53,0.052,0.18,5200,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":531,"transactions":9,"vwap":1345},"2025-12-12",28.52,28.456,28.478,-0.119,-0.42,{"date":1349,"open":1337,"high":1350,"low":1343,"close":1350,"change":1351,"percent_change":642,"volume":688,"transactions":9,"vwap":1350},"2025-12-11",28.597,0.135,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":550,"transactions":9,"vwap":1354},"2025-12-10",28.462,0.422,1.5,{"date":1358,"open":1008,"high":1008,"low":1359,"close":1359,"change":751,"percent_change":775,"volume":769,"transactions":9,"vwap":1359},"2025-12-09",28.040001,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-08",28.14,28.016001,-0.272,-0.96,2400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":643,"transactions":9,"vwap":1370},"2025-12-05",28.38,28.288,-0.003,-0.01,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1040,"percent_change":862,"volume":667,"transactions":9,"vwap":1376},"2025-12-04",28.34,28.291,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":556,"percent_change":1381,"volume":643,"transactions":9,"vwap":1380},"2025-12-03",28.338,28.363,1.25,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":630,"volume":550,"transactions":9,"vwap":1384},"2025-12-02",28.013,0.054,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1117,"transactions":9,"vwap":1390},"2025-12-01",28.0049992,28.12,27.959,-0.151,-0.54,{"date":1394,"open":1310,"high":1310,"low":1310,"close":1310,"change":1395,"percent_change":1396,"volume":550,"transactions":9,"vwap":1310},"2025-11-28",0.184,0.66,{"date":1398,"open":939,"high":1000,"low":1399,"close":1399,"change":1209,"percent_change":1400,"volume":831,"transactions":9,"vwap":1399},"2025-11-26",27.926,0.55,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":550,"transactions":9,"vwap":1404},"2025-11-25",27.74,27.773,0.423,1.55,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":550,"transactions":9,"vwap":1409},"2025-11-24",27.35,0.161,0.59,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":537,"transactions":9,"vwap":1416},"2025-11-21",27.1,27.23,27.189,0.428,1.6,{"date":1420,"open":1421,"high":961,"low":1422,"close":1422,"change":149,"percent_change":177,"volume":789,"transactions":9,"vwap":1422},"2025-11-20",27.29,26.761,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":751,"percent_change":775,"volume":650,"transactions":9,"vwap":1426},"2025-11-19",26.971,26.961,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":386,"volume":963,"transactions":9,"vwap":1432},"2025-11-18",26.89,27.059999,26.884,26.937,-0.062,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":969,"volume":1440,"transactions":9,"vwap":1438},"2025-11-17",27.307,26.97,26.999,-0.284,1700,{"date":1442,"open":960,"high":1443,"low":960,"close":1444,"change":1445,"percent_change":1392,"volume":667,"transactions":9,"vwap":1444},"2025-11-14",27.39,27.283,-0.147,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1299,"percent_change":1451,"volume":626,"transactions":9,"vwap":1450},"2025-11-13",27.71,27.41,27.43,-1.01,{"date":1453,"open":1454,"high":995,"low":1455,"close":1448,"change":1456,"percent_change":530,"volume":763,"transactions":9,"vwap":1448},"2025-11-12",27.72,27.67,0.076,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1192,"percent_change":1460,"volume":550,"transactions":9,"vwap":1459},"2025-11-11",27.634,0.88,{"date":1462,"open":1463,"high":990,"low":1463,"close":990,"change":1464,"percent_change":1465,"volume":650,"transactions":9,"vwap":990},"2025-11-10",27.27,0.223,0.82,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":507,"volume":550,"transactions":9,"vwap":1468},"2025-11-07",27.171,0.167,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-06",27.040001,27.0039997,-0.166,-0.61,3900,{"date":1478,"open":1415,"high":1479,"low":1480,"close":1480,"change":1022,"percent_change":775,"volume":1481,"transactions":9,"vwap":1480},"2025-11-05",27.24,27.17,35200,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":687,"percent_change":1215,"volume":550,"transactions":9,"vwap":1484},"2025-11-04",27.145,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1146,"volume":550,"transactions":9,"vwap":1487},"2025-11-03",27.282,-0.038,{"date":1490,"open":961,"high":1491,"low":961,"close":1491,"change":466,"percent_change":943,"volume":789,"transactions":9,"vwap":1491},"2025-10-31",27.32,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":514,"percent_change":1497,"volume":28,"transactions":9,"vwap":1496},"2025-10-30",27.45,27.47,27.25,-0.62,{"date":1499,"open":1500,"high":1455,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-10-29",27.63,27.36,27.42,-0.388,-1.4,6000,{"date":1507,"open":920,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":864,"transactions":9,"vwap":1509},"2025-10-28",27.943,27.808,-0.224,-0.8,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":643,"transactions":9,"vwap":1514},"2025-10-27",28.032,0.121,0.43,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1047,"volume":550,"transactions":9,"vwap":1519},"2025-10-24",27.911,0.116,{"date":1522,"open":1019,"high":1523,"low":1019,"close":1523,"change":1524,"percent_change":846,"volume":831,"transactions":9,"vwap":1523},"2025-10-23",27.795,0.103,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1488,"percent_change":1146,"volume":643,"transactions":9,"vwap":1527},"2025-10-22",27.692,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":688,"transactions":9,"vwap":1531},"2025-10-21",27.771,27.73,0.166,0.6,{"date":1535,"open":978,"high":978,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":557,"transactions":9,"vwap":1536},"2025-10-20",27.564,0.244,0.89,{"date":1540,"open":1415,"high":1491,"low":1415,"close":1491,"change":1541,"percent_change":441,"volume":890,"transactions":9,"vwap":1491},"2025-10-17",0.23,{"date":1543,"open":953,"high":953,"low":1544,"close":1544,"change":43,"percent_change":1545,"volume":1084,"transactions":9,"vwap":1544},"2025-10-16",27.09,-1.2,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1502,"change":782,"percent_change":351,"volume":1162,"transactions":9,"vwap":1502},"2025-10-15",27.52,27.38,{"date":1551,"open":961,"high":953,"low":961,"close":1449,"change":530,"percent_change":1552,"volume":975,"transactions":9,"vwap":1449},"2025-10-14",1.03,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1135,"transactions":9,"vwap":1557},"2025-10-13",27.018999,27.14,27.13,0.281,1.05,{"date":1561,"open":1562,"high":1501,"low":1563,"close":1563,"change":1564,"percent_change":1055,"volume":769,"transactions":9,"vwap":1563},"2025-10-10",27.34,26.849,-0.443,{"date":1566,"open":954,"high":954,"low":954,"close":954,"change":1567,"percent_change":1568,"volume":789,"transactions":9,"vwap":954},"2025-10-09",-0.245,-0.89,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1488,"percent_change":1146,"volume":769,"transactions":9,"vwap":1573},"2025-10-08",27.5,27.6,27.537,{"date":1575,"open":1576,"high":978,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1117,"transactions":9,"vwap":1577},"2025-10-07",27.558,27.575,-0.113,-0.41,{"date":1581,"open":1500,"high":1448,"low":1500,"close":1582,"change":935,"percent_change":936,"volume":1583,"transactions":9,"vwap":1582},"2025-10-06",27.688,6200,{"date":1585,"open":1586,"high":934,"low":1587,"close":1587,"change":1588,"percent_change":806,"volume":1589,"transactions":9,"vwap":1587},"2025-10-03",27.817,27.721,0.204,14500,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":549,"volume":745,"transactions":9,"vwap":1593},"2025-10-02",27.609,27.517,-0.087,{"date":1596,"open":1572,"high":1597,"low":1572,"close":1597,"change":1385,"percent_change":1598,"volume":890,"transactions":9,"vwap":1597},"2025-10-01",27.604,0.2,{"date":1600,"open":1443,"high":988,"low":1443,"close":988,"change":1338,"percent_change":630,"volume":1601,"transactions":9,"vwap":988},"2025-09-30",3800,{"date":1603,"open":1571,"high":1571,"low":1604,"close":1604,"change":1605,"percent_change":936,"volume":688,"transactions":9,"vwap":1604},"2025-09-29",27.498,-0.032,{"date":1607,"open":959,"high":1608,"low":1609,"close":959,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":959},"2025-09-26",27.535,27.49,0.27,0.99,3700,{"date":1614,"open":1463,"high":1463,"low":960,"close":960,"change":1615,"percent_change":131,"volume":557,"transactions":9,"vwap":960},"2025-09-25",-0.156,{"date":1617,"open":1494,"high":1494,"low":1618,"close":1618,"change":1619,"percent_change":936,"volume":650,"transactions":9,"vwap":1618},"2025-09-24",27.416,-0.034,{"date":1621,"open":1622,"high":1622,"low":1502,"close":1494,"change":268,"percent_change":862,"volume":1583,"transactions":9,"vwap":1494},"2025-09-23",27.61,{"date":1624,"open":1571,"high":1548,"low":1571,"close":1548,"change":1040,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1548},"2025-09-22",-0.26,4300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":325,"volume":864,"transactions":9,"vwap":1631},"2025-09-19",27.57,27.613,27.592,-0.082,{"date":1634,"open":1635,"high":1636,"low":947,"close":1636,"change":1637,"percent_change":360,"volume":557,"transactions":9,"vwap":1636},"2025-09-18",27.66,27.674,0.086,{"date":1639,"open":1455,"high":1455,"low":1640,"close":1640,"change":1157,"percent_change":569,"volume":650,"transactions":9,"vwap":1640},"2025-09-17",27.588,{"date":1642,"open":1643,"high":1629,"low":1643,"close":988,"change":1295,"percent_change":268,"volume":28,"transactions":9,"vwap":988},"2025-09-16",27.51,{"date":1645,"open":1572,"high":1572,"low":988,"close":1629,"change":1646,"percent_change":1647,"volume":903,"transactions":9,"vwap":1629},"2025-09-15",0.009,0.03,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":318,"volume":28,"transactions":9,"vwap":1651},"2025-09-12",27.69,27.561,-0.184,{"date":1654,"open":1655,"high":1656,"low":947,"close":1656,"change":1657,"percent_change":1658,"volume":1117,"transactions":9,"vwap":1656},"2025-09-11",27.65,27.745,0.366,1.34,{"date":1660,"open":1661,"high":1662,"low":1562,"close":1662,"change":1663,"percent_change":1664,"volume":847,"transactions":9,"vwap":1662},"2025-09-10",27.356,27.379,-0.135,-0.49,{"date":1666,"open":953,"high":1667,"low":953,"close":1667,"change":1668,"percent_change":514,"volume":807,"transactions":9,"vwap":1667},"2025-09-09",27.514,-0.046,{"date":1670,"open":1643,"high":1671,"low":1495,"close":1671,"change":1646,"percent_change":1647,"volume":1672,"transactions":9,"vwap":1671},"2025-09-08",27.56,39300,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1146,"volume":28,"transactions":9,"vwap":1676},"2025-09-05",27.483,27.551,-0.039,{"date":1679,"open":1494,"high":1680,"low":1450,"close":1680,"change":332,"percent_change":206,"volume":1068,"transactions":9,"vwap":1680},"2025-09-04",27.59,{"date":1682,"open":1449,"high":1449,"low":1421,"close":1549,"change":1683,"percent_change":466,"volume":1684,"transactions":9,"vwap":1549},"2025-09-03",0.02,11300,{"date":1686,"open":961,"high":1501,"low":1687,"close":1501,"change":1688,"percent_change":309,"volume":1689,"transactions":9,"vwap":1501},"2025-09-02",27.2,-0.075,44600,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1683,"volume":550,"transactions":9,"vwap":1692},"2025-08-29",27.435,0.005,{"date":1695,"open":1696,"high":1450,"low":1501,"close":1450,"change":751,"percent_change":775,"volume":737,"transactions":9,"vwap":1450},"2025-08-28",27.37,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":260,"volume":550,"transactions":9,"vwap":1699},"2025-08-27",27.406,0.016,{"date":1702,"open":1463,"high":1443,"low":1703,"close":1443,"change":1704,"percent_change":1083,"volume":1705,"transactions":9,"vwap":1443},"2025-08-26",27.245,0.111,50200,{"date":1707,"open":1696,"high":1696,"low":1463,"close":1708,"change":1663,"percent_change":1664,"volume":1709,"transactions":9,"vwap":1708},"2025-08-25",27.279,4900,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":643,"transactions":9,"vwap":1713},"2025-08-22",27.431,27.414,0.504,1.87,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":79,"percent_change":1721,"volume":1077,"transactions":9,"vwap":1718},"2025-08-21",26.91,26.935,26.88,-0.48,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1472,"change":712,"percent_change":352,"volume":1205,"transactions":9,"vwap":1472},"2025-08-20",27.030001,27.08,26.99,{"date":1728,"open":1437,"high":1729,"low":1437,"close":1729,"change":1524,"percent_change":1730,"volume":667,"transactions":9,"vwap":1729},"2025-08-19",27.0049992,0.38,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":782,"volume":1736,"transactions":9,"vwap":1734},"2025-08-18",26.95,26.902,0.003,102600,{"date":1738,"open":1739,"high":1437,"low":1740,"close":1740,"change":1741,"percent_change":1647,"volume":903,"transactions":9,"vwap":1740},"2025-08-15",26.96,26.899,0.008,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":701,"volume":688,"transactions":9,"vwap":1745},"2025-08-14",26.79,26.891,-0.029,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":635,"volume":643,"transactions":9,"vwap":1750},"2025-08-13",26.814,26.92,0.315,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1381,"volume":550,"transactions":9,"vwap":1754},"2025-08-12",26.605,0.329,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":17,"volume":550,"transactions":9,"vwap":1758},"2025-08-11",26.276,-0.048,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1400,"volume":550,"transactions":9,"vwap":1762},"2025-08-08",26.324,0.145,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":131,"volume":550,"transactions":9,"vwap":1766},"2025-08-07",26.179,-0.149,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1192,"volume":550,"transactions":9,"vwap":1770},"2025-08-06",26.328,0.062,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1033,"volume":688,"transactions":9,"vwap":1777},"2025-08-05",26.26,26.28,26.25,26.266,-0.134,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1541,"percent_change":1460,"volume":737,"transactions":9,"vwap":1782},"2025-08-04",26.24,26.4,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":378,"volume":643,"transactions":9,"vwap":1786},"2025-08-01",26.147,26.17,-0.19,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":542,"percent_change":426,"volume":688,"transactions":9,"vwap":1791},"2025-07-31",26.54,26.36,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1329,"volume":1440,"transactions":9,"vwap":1796},"2025-07-30",26.77,26.86,26.71,-0.181,{"date":1799,"open":1745,"high":1718,"low":1745,"close":1745,"change":603,"percent_change":215,"volume":737,"transactions":9,"vwap":1745},"2025-07-29",{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1579,"volume":864,"transactions":9,"vwap":1804},"2025-07-28",26.808,26.81,26.739,-0.109,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":499,"volume":1812,"transactions":9,"vwap":1810},"2025-07-25",26.73,26.85,26.848,0.108,7800,{"date":1814,"open":1815,"high":1803,"low":1816,"close":1816,"change":701,"percent_change":1579,"volume":1817,"transactions":9,"vwap":1816},"2025-07-24",26.78,26.74,7400,{"date":1819,"open":1816,"high":1809,"low":1816,"close":1809,"change":942,"percent_change":1610,"volume":807,"transactions":9,"vwap":1809},"2025-07-23",{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":873,"volume":1601,"transactions":9,"vwap":1823},"2025-07-22",26.655,26.778,0.328,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":729,"percent_change":1541,"volume":1830,"transactions":9,"vwap":1829},"2025-07-21",26.515,26.58,26.45,8400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":53,"volume":643,"transactions":9,"vwap":1834},"2025-07-18",26.43,26.389,-0.121,{"date":1837,"open":1782,"high":1838,"low":1839,"close":1840,"change":591,"percent_change":215,"volume":1841,"transactions":9,"vwap":1840},"2025-07-17",26.52,26.35,26.51,6800,{"date":1843,"open":1844,"high":1791,"low":1845,"close":1791,"change":752,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1791},"2025-07-16",26.29,26.15,0.3,1973300,{"date":1849,"open":1850,"high":1851,"low":1775,"close":1775,"change":1852,"percent_change":697,"volume":975,"transactions":9,"vwap":1775},"2025-07-15",26.46,26.479,-0.216,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":980,"volume":611,"transactions":9,"vwap":1856},"2025-07-14",26.447,26.496,0.026,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1146,"percent_change":835,"volume":1864,"transactions":9,"vwap":1863},"2025-07-11",26.42,26.49,26.415,26.47,2200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":752,"percent_change":1846,"volume":531,"transactions":9,"vwap":1869},"2025-07-10",26.63,26.647,26.61,{"date":1871,"open":1840,"high":1872,"low":1840,"close":1872,"change":1873,"percent_change":1204,"volume":550,"transactions":9,"vwap":1872},"2025-07-09",26.53,0.084,{"date":1875,"open":1790,"high":1790,"low":1876,"close":1876,"change":1877,"percent_change":325,"volume":537,"transactions":9,"vwap":1876},"2025-07-08",26.446,-0.079,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":550,"transactions":9,"vwap":1881},"2025-07-07",26.7,26.525,-0.255,-0.95,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1815,"change":1888,"percent_change":1889,"volume":763,"transactions":9,"vwap":1815},"2025-07-03",26.72,26.8,0.149,0.56,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1637,"percent_change":1204,"volume":688,"transactions":9,"vwap":1893},"2025-07-02",26.56,26.631,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":643,"transactions":9,"vwap":1897},"2025-07-01",26.5,26.545,0.305,1.16,{"date":1901,"open":1902,"high":1781,"low":1903,"close":1781,"change":529,"percent_change":1204,"volume":720,"transactions":9,"vwap":1781},"2025-06-30",26.19,26.16,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1763,"percent_change":1889,"volume":550,"transactions":9,"vwap":1906},"2025-06-27",26.155,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":27,"volume":557,"transactions":9,"vwap":1910},"2025-06-26",25.96,26.01,0.257,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1797,"percent_change":481,"volume":688,"transactions":9,"vwap":1915},"2025-06-25",25.83,25.753,{"date":1917,"open":1918,"high":1909,"low":1918,"close":1919,"change":1920,"percent_change":1400,"volume":737,"transactions":9,"vwap":1919},"2025-06-24",25.92,25.934,0.142,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":789,"transactions":9,"vwap":1924},"2025-06-23",25.66,25.792,25.62,0.162,0.63,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1295,"volume":557,"transactions":9,"vwap":1931},"2025-06-20",25.87,25.63,-0.005,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":867,"percent_change":701,"volume":550,"transactions":9,"vwap":1935},"2025-06-18",25.635,{"date":1937,"open":1938,"high":1938,"low":1923,"close":1939,"change":1940,"percent_change":1883,"volume":720,"transactions":9,"vwap":1939},"2025-06-17",25.82,25.663,-0.247,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1943},"2025-06-16",25.91,25.89,0.181,0.7,16200,{"date":1949,"open":1914,"high":1943,"low":1950,"close":1950,"change":1951,"percent_change":185,"volume":1952,"transactions":9,"vwap":1950},"2025-06-13",25.729,-0.195,46000,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":28,"transactions":9,"vwap":1956},"2025-06-12",25.79,25.924,0.064,0.25,{"date":1960,"open":1961,"high":1962,"low":1938,"close":1963,"change":1964,"percent_change":943,"volume":1965,"transactions":9,"vwap":1963},"2025-06-11",25.863,25.9,25.86,0.068,22700,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1924,"change":1970,"percent_change":1971,"volume":864,"transactions":9,"vwap":1924},"2025-06-10",25.755,25.8,0.172,0.67,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1925,"change":260,"percent_change":1541,"volume":1976,"transactions":9,"vwap":1925},"2025-06-09",25.57,25.71,15800,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-06-06",25.6,25.48,25.56,0.212,0.84,26300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":97,"volume":737,"transactions":9,"vwap":1990},"2025-06-05",25.34,25.43,25.32,25.348,-0.013,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1683,"volume":1476,"transactions":9,"vwap":1997},"2025-06-04",25.39,25.44,25.36,25.361,0.006,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":597,"percent_change":1134,"volume":1340,"transactions":9,"vwap":2002},"2025-06-03",25.2,25.355,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1295,"percent_change":1298,"volume":2007,"transactions":9,"vwap":2006},"2025-06-02",25.1,25.235,12800,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":556,"volume":2013,"transactions":9,"vwap":2011},"2025-05-30",25.14,25.255,0.088,51100,{"date":2015,"open":2010,"high":2016,"low":2017,"close":2018,"change":1046,"percent_change":1134,"volume":1440,"transactions":9,"vwap":2018},"2025-05-29",25.17,25.13,25.167,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-05-28",25.239,25.048,-0.219,-0.87,17500,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":890,"transactions":9,"vwap":2030},"2025-05-27",25.08,25.29,25.267,0.401,1.61,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1625,"volume":903,"transactions":9,"vwap":2038},"2025-05-23",24.81,24.93,24.79,24.866,-0.066,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1835,"percent_change":1721,"volume":28,"transactions":9,"vwap":2045},"2025-05-22",24.935,25.030001,24.92,24.932,{"date":2047,"open":1996,"high":1996,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":1129,"transactions":9,"vwap":2048},"2025-05-21",25.052999,-0.424,-1.66,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1619,"percent_change":79,"volume":864,"transactions":9,"vwap":2056},"2025-05-20",25.54,25.55,25.45,25.477,{"date":2058,"open":1995,"high":2059,"low":1995,"close":2060,"change":1250,"percent_change":97,"volume":737,"transactions":9,"vwap":2060},"2025-05-19",25.53,25.511,{"date":2062,"open":1996,"high":2059,"low":1996,"close":2063,"change":2064,"percent_change":2065,"volume":807,"transactions":9,"vwap":2063},"2025-05-16",25.525,0.221,0.87,{"date":2067,"open":2016,"high":2068,"low":2069,"close":2068,"change":583,"percent_change":1927,"volume":1084,"transactions":9,"vwap":2068},"2025-05-15",25.304,25.16,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":550,"transactions":9,"vwap":2073},"2025-05-14",25.151,25.145,-0.108,-0.43,{"date":2077,"open":2078,"high":2029,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":667,"transactions":9,"vwap":2079},"2025-05-13",25.25,25.253,0.163,0.65,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2085},"2025-05-12",25.040001,25.09,24.99,0.492,2,17300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1371,"percent_change":1372,"volume":2094,"transactions":9,"vwap":2093},"2025-05-09",24.63,24.598,12900,{"date":2096,"open":2097,"high":2035,"low":2098,"close":2098,"change":641,"percent_change":1889,"volume":963,"transactions":9,"vwap":2098},"2025-05-08",24.72,24.601,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1093,"volume":550,"transactions":9,"vwap":2102},"2025-05-07",24.49,24.463,0.013,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1010,"transactions":9,"vwap":2107},"2025-05-06",24.42,24.45,-0.116,-0.47,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":1214,"percent_change":2115,"volume":737,"transactions":9,"vwap":2114},"2025-05-05",24.6,24.69,24.566,-0.59,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":1356,"volume":650,"transactions":9,"vwap":2119},"2025-05-02",24.59,24.711,0.364,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":352,"volume":28,"transactions":9,"vwap":2125},"2025-05-01",24.35,24.43,24.347,0.031,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1338,"percent_change":332,"volume":650,"transactions":9,"vwap":2130},"2025-04-30",24.09,24.316,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":630,"percent_change":2135,"volume":650,"transactions":9,"vwap":2134},"2025-04-29",23.98,24.264,0.79,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":751,"percent_change":980,"volume":2141,"transactions":9,"vwap":2140},"2025-04-28",24.08,23.97,24.073999,189200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":775,"volume":2148,"transactions":9,"vwap":2145},"2025-04-25",24.030001,24.049999,23.93,0.021,41300,{"date":2150,"open":2151,"high":2144,"low":2151,"close":2152,"change":2153,"percent_change":2081,"volume":688,"transactions":9,"vwap":2152},"2025-04-24",23.74,24.028999,0.156,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":650,"transactions":9,"vwap":2158},"2025-04-23",24.19,24.2,23.873,0.256,1.08,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2164},"2025-04-22",23.445,23.617,23.43,0.483,2.09,22500,{"date":34,"open":2170,"high":2170,"low":30,"close":2171,"change":2039,"percent_change":1299,"volume":626,"transactions":9,"vwap":2171},23.2,23.134,{"status":2173,"indices":2174,"watchlist":2210,"sectors":2230,"benchmarks":2278},"success",[2175,2182,2188,2193,2199,2205],{"symbol":2176,"name":2177,"price":2178,"change":2179,"pct_change":630,"is_up":2180,"sparkline":2181,"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":2183,"name":2184,"price":2185,"change":2186,"pct_change":360,"is_up":2180,"sparkline":2187,"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":2189,"name":2190,"price":2191,"change":395,"pct_change":351,"is_up":2180,"sparkline":2192,"date":5},"DJI","DOW JONES",50927,"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":2194,"name":2195,"price":2196,"change":2197,"pct_change":351,"is_up":2180,"sparkline":2198,"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":2200,"name":2201,"price":2202,"change":2203,"pct_change":1083,"is_up":2180,"sparkline":2204,"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":2206,"name":2207,"price":2208,"change":1093,"pct_change":360,"is_up":2180,"sparkline":2209,"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",[2211,2217,2225],{"symbol":2212,"name":2213,"price":2214,"change":2215,"pct_change":408,"is_up":2180,"sparkline":2216,"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":2218,"name":2219,"price":2220,"change":2221,"pct_change":2222,"is_up":2223,"sparkline":2224,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":2226,"name":2227,"price":2228,"change":481,"pct_change":149,"is_up":2223,"sparkline":2229,"date":5},"TSLA","Tesla Inc",354.11,"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",[2231,2235,2239,2243,2247,2251,2256,2260,2264,2268,2273],{"name":2232,"etf":2233,"change":1559,"price":2234,"is_up":2180},"Technology","XLK",197.81,{"name":2236,"etf":2237,"change":277,"price":2238,"is_up":2180},"Financials","XLF",53.46,{"name":2240,"etf":2241,"change":759,"price":2242,"is_up":2223},"Healthcare","XLV",166.2,{"name":2244,"etf":2245,"change":956,"price":2246,"is_up":2223},"Consumer Cycl","XLY",108.81,{"name":2248,"etf":2249,"change":43,"price":2250,"is_up":2223},"Consumer Staples","XLP",80.33,{"name":2252,"etf":2253,"change":2254,"price":2255,"is_up":2180},"Energy","XLE",1.95,62.7,{"name":2257,"etf":2258,"change":1611,"price":2259,"is_up":2180},"Industrials","XLI",168.64,{"name":2261,"etf":2262,"change":43,"price":2263,"is_up":2223},"Materials","XLB",48.54,{"name":2265,"etf":2266,"change":140,"price":2267,"is_up":2223},"Real Estate","XLRE",40.68,{"name":2269,"etf":2270,"change":2271,"price":2272,"is_up":2180},"Utilities","XLU",0.61,39.68,{"name":2274,"etf":2275,"change":2276,"price":2277,"is_up":2223},"Comm Services","XLC",-0.93,109.94,[2279,2283,2287,2291],{"ticker":2280,"name":2281,"price":2282,"change":1339,"is_up":2180},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2284,"name":2285,"price":2286,"change":360,"is_up":2180},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2288,"name":2289,"price":2290,"change":1647,"is_up":2180},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2292,"name":2293,"price":2294,"change":1047,"is_up":2180},"IWM","iShares Russell 2000",279.06]