[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVBH":3,"stock-historical-AVBH":31,"homepage-market-summary":2163},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVBH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avidbank Holdings, Inc. Common stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Avidbank Holdings Inc is a full-service commercial bank. It offers various services such as commercial and industrial lending, venture lending, structured finance, asset-based lending, sponsor finance, real estate construction, and commercial real estate lending.","151","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},31.26,31.23,31.725,31.18,30.94,0.32,1.03,68570,2223,31.3143,34.18,24.030001,80607.64753637848,71.2,5593,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},19.75,62664,22872219.531631,46.42,"2025-04-22",[42,43,52,63,73,82,90,101,112,122,131,141,151,162,172,182,193,201,208,218,228,237,246,255,262,270,276,285,295,304,314,322,332,340,350,359,367,376,385,396,404,413,422,429,438,445,455,464,472,479,486,493,501,511,519,525,532,537,542,549,553,561,565,572,577,583,590,597,601,606,612,617,622,627,633,638,641,648,655,659,664,669,674,681,687,694,701,709,715,721,727,735,741,748,757,765,770,777,782,788,797,803,811,817,824,832,836,844,849,854,859,864,868,874,880,888,894,899,907,911,917,920,926,933,940,947,953,961,968,975,982,989,995,1001,1006,1014,1020,1028,1036,1045,1051,1057,1064,1071,1076,1082,1089,1098,1102,1107,1112,1120,1126,1132,1136,1140,1147,1153,1158,1163,1167,1171,1178,1183,1190,1195,1199,1202,1208,1213,1220,1225,1230,1235,1240,1246,1250,1257,1263,1270,1276,1282,1289,1296,1301,1306,1312,1317,1322,1328,1335,1341,1347,1352,1357,1363,1367,1372,1378,1382,1387,1392,1397,1401,1407,1411,1418,1423,1428,1433,1439,1443,1450,1455,1463,1469,1475,1481,1488,1494,1502,1508,1513,1518,1522,1526,1531,1538,1545,1551,1554,1560,1565,1569,1573,1578,1584,1590,1596,1602,1608,1614,1622,1627,1631,1635,1640,1643,1649,1653,1659,1664,1669,1673,1678,1683,1689,1696,1700,1702,1707,1710,1714,1720,1724,1729,1733,1737,1739,1743,1747,1752,1756,1759,1764,1767,1772,1778,1785,1788,1796,1801,1804,1810,1814,1820,1825,1831,1838,1845,1850,1856,1863,1870,1876,1881,1885,1892,1896,1901,1907,1915,1921,1928,1934,1942,1945,1948,1952,1959,1962,1964,1966,1969,1973,1976,1982,1988,1991,1994,1998,2005,2008,2011,2013,2016,2020,2023,2025,2027,2031,2035,2037,2039,2041,2043,2047,2050,2054,2060,2064,2071,2075,2078,2081,2083,2086,2088,2091,2095,2101,2104,2108,2110,2113,2120,2124,2127,2130,2133,2138,2146,2153,2157,2160],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":16,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",30.95,30.57,-0.045,-0.15,71156.077138,2785,30.8583,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",31.25,31.44,30.83,30.985,-0.245,-0.78,60733.0313,1661,31.0069,{"date":64,"open":65,"high":66,"low":67,"close":17,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",31.43,31.625,31.15,-0.18,-0.57,34879.99935,1487,31.2925,{"date":74,"open":75,"high":76,"low":77,"close":75,"change":78,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",31.41,31.645,31.325,0,44678.0943,1441,31.4491,{"date":83,"open":16,"high":84,"low":16,"close":75,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",31.74,0.21,0.67,46948.0313,1908,31.4526,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",31.39,31.59,31.11,31.2,0.08,0.26,71967.0313,1911,31.295,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",31.75,31.8,31.1,31.12,-0.68,-2.14,53279.0313,2030,31.3722,{"date":113,"open":114,"high":115,"low":116,"close":104,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",31.51,31.92,31.31,0.5,1.6,99107.0313,1989,31.6266,{"date":123,"open":65,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",31.665,31.3,-0.1,-0.32,46023.0313,1811,31.3725,{"date":132,"open":133,"high":134,"low":95,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",31.28,31.6,31.4,0.03,0.1,249094.3373,2451,31.4134,{"date":142,"open":143,"high":124,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",31.62,31.24,31.37,0.02,0.06,34126.0313,1366,31.3828,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",31.86,32,31.0934,31.35,-0.47,-1.48,62173.0313,1655,31.4524,{"date":163,"open":164,"high":153,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",31.66,31.58,31.82,0.2,0.63,46778,2144,31.7808,{"date":173,"open":174,"high":175,"low":176,"close":143,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",31.65,31.98,31.54,0.05,0.16,78002.188757,2780,31.7202,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",31.84,32.13,31.505,31.57,-0.03,-0.09,34184.0313,1973,31.6496,{"date":194,"open":145,"high":195,"low":145,"close":134,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",31.72,0.19,0.6,59939.0313,2594,31.5886,{"date":202,"open":75,"high":195,"low":54,"close":75,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",-0.29,-0.91,65690.0313,1849,31.4507,{"date":209,"open":210,"high":211,"low":174,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",31.93,32.25,31.7,-0.22,-0.69,56582.8483,1614,31.8309,{"date":219,"open":220,"high":221,"low":222,"close":115,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",31.89,32.295,31.61,0.22,0.69,81304,2102,31.9918,{"date":229,"open":230,"high":231,"low":66,"close":212,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",31.73,32.09,0.15,0.48,70906,3071,31.7735,{"date":238,"open":239,"high":212,"low":95,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",31.22,31.55,0.35,1.12,130658.839744,3604,31.5144,{"date":247,"open":75,"high":248,"low":249,"close":95,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-01",31.815,31.115,-0.24,-0.76,59572,2547,31.3747,{"date":256,"open":257,"high":258,"low":156,"close":55,"change":213,"percent_change":214,"volume":259,"transactions":260,"vwap":261},"2026-08-31",31.68,31.91,61861,1763,31.5172,{"date":263,"open":153,"high":264,"low":174,"close":164,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",32.386,-0.2,-0.63,40009,1488,31.787,{"date":271,"open":222,"high":211,"low":156,"close":153,"change":272,"percent_change":241,"volume":273,"transactions":274,"vwap":275},"2026-08-27",0.11,69090,2039,31.737,{"date":277,"open":210,"high":278,"low":279,"close":103,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-26",32.155,31.63,-0.05,-0.16,58734,2491,31.803,{"date":286,"open":287,"high":288,"low":289,"close":104,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",32.16,32.4,31.69,-0.35,-1.09,60030,1922,31.87,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":223,"volume":301,"transactions":302,"vwap":303},"2026-08-24",32.07,32.77,32.15,0.07,34160,1868,32.3232,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":213,"volume":311,"transactions":312,"vwap":313},"2026-08-21",32.44,32.825,32.02,32.08,-0.07,47660,2241,32.2364,{"date":315,"open":115,"high":211,"low":316,"close":299,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-20",31.865,0.09,0.28,35249,1508,32.0945,{"date":323,"open":324,"high":325,"low":154,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-19",32.94,33.13,32.06,-0.64,-1.96,43645.1,1497,32.4121,{"date":333,"open":298,"high":334,"low":335,"close":336,"change":177,"percent_change":232,"volume":337,"transactions":338,"vwap":339},"2026-08-18",33.15,32.59,32.7,70056.084609,2281,32.7508,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":274,"vwap":349},"2026-08-17",32.85,33.125,32.58,32.65,-0.23,-0.7,51381.030557,32.7311,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":78,"percent_change":78,"volume":356,"transactions":357,"vwap":358},"2026-08-14",33.02,33.24,32.81,32.88,55210.803,2321,33.0107,{"date":360,"open":361,"high":362,"low":363,"close":355,"change":177,"percent_change":232,"volume":364,"transactions":365,"vwap":366},"2026-08-13",32.95,33.25,32.86,105206.1,3272,33.0638,{"date":368,"open":336,"high":369,"low":370,"close":371,"change":178,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-12",33.01,32.6,32.83,0.49,54966,1806,32.8757,{"date":377,"open":306,"high":378,"low":306,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-11",32.805,32.67,0.34,1.05,41310.030534,1587,32.7084,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",32.61,32.73,32.05,32.33,-0.27,-0.83,55788.29146,1727,32.268,{"date":397,"open":398,"high":399,"low":400,"close":370,"change":78,"percent_change":78,"volume":401,"transactions":402,"vwap":403},"2026-08-07",32.75,32.9,32.5,42486,1933,32.6081,{"date":405,"open":406,"high":406,"low":407,"close":370,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-06",32.93,32.55,-0.11,-0.34,38930,1711,32.6533,{"date":414,"open":363,"high":415,"low":370,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-05",33.44,32.71,-0.04,-0.12,63982.061525,1771,32.7778,{"date":423,"open":424,"high":425,"low":424,"close":398,"change":146,"percent_change":147,"volume":426,"transactions":427,"vwap":428},"2026-08-04",32.63,33.1825,71857.942496,2712,32.8689,{"date":430,"open":431,"high":432,"low":345,"close":388,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-03",32.87,33.53,0.12,0.37,106279.257647,2951,32.8208,{"date":439,"open":352,"high":440,"low":306,"close":387,"change":441,"percent_change":251,"volume":442,"transactions":443,"vwap":444},"2026-07-31",33.925,-0.25,141088,3591,32.702,{"date":446,"open":447,"high":448,"low":449,"close":363,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-30",32.89,34.045,32.8,0.155,0.47,154938,4063,32.965,{"date":456,"open":345,"high":457,"low":400,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",33.14,32.705,0.095,0.29,137564,3597,32.7815,{"date":465,"open":466,"high":342,"low":288,"close":387,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-28",32.41,0.45,1.4,169180.197614,5397,32.6276,{"date":473,"open":211,"high":361,"low":309,"close":287,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-27",0.3,0.94,186630,5974,32.3149,{"date":480,"open":481,"high":288,"low":482,"close":153,"change":78,"percent_change":78,"volume":483,"transactions":484,"vwap":485},"2026-07-24",31.49,30.175,98028,3081,31.566,{"date":487,"open":84,"high":488,"low":489,"close":153,"change":147,"percent_change":196,"volume":490,"transactions":491,"vwap":492},"2026-07-23",32.01,31.285,96909.936,3152,31.7891,{"date":494,"open":495,"high":298,"low":103,"close":104,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-22",32.31,-0.55,-1.7,112172.936,2857,31.9348,{"date":502,"open":389,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-21",32.49,31.95,32.35,0.17,0.53,84729,2652,32.2507,{"date":512,"open":513,"high":514,"low":104,"close":515,"change":280,"percent_change":281,"volume":516,"transactions":517,"vwap":518},"2026-07-20",32.23,33.5602,32.18,95936.031,2681,32.2085,{"date":520,"open":521,"high":399,"low":504,"close":513,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":513},"2026-07-17",32.62,-0.51,-1.56,107800,{"date":526,"open":390,"high":361,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-07-16",32.21,32.74,0.58,1.8,209100,{"date":533,"open":534,"high":535,"low":534,"close":287,"change":177,"percent_change":178,"volume":536,"transactions":9,"vwap":287},"2026-07-15",32.12,32.82,176200,{"date":538,"open":495,"high":399,"low":231,"close":539,"change":68,"percent_change":540,"volume":541,"transactions":9,"vwap":539},"2026-07-14",32.11,-0.56,135700,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":506,"percent_change":507,"volume":548,"transactions":9,"vwap":547},"2026-07-13",32.27,32.72,32.099998,32.29,255300,{"date":550,"open":546,"high":345,"low":551,"close":534,"change":78,"percent_change":78,"volume":552,"transactions":9,"vwap":534},"2026-07-10",32.029999,249900,{"date":554,"open":555,"high":556,"low":557,"close":534,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":534},"2026-07-09",32.14,32.66,32.060001,-0.02,-0.06,62400,{"date":562,"open":495,"high":424,"low":166,"close":555,"change":265,"percent_change":563,"volume":564,"transactions":9,"vwap":555},"2026-07-08",-0.62,129200,{"date":566,"open":363,"high":567,"low":527,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-07",33.07,32.34,-0.44,-1.34,153300,{"date":573,"open":353,"high":574,"low":335,"close":575,"change":68,"percent_change":496,"volume":576,"transactions":9,"vwap":575},"2026-07-06",33.8,32.78,112700,{"date":578,"open":579,"high":26,"low":545,"close":580,"change":496,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-02",33.61,32.96,-1.64,102300,{"date":584,"open":362,"high":585,"low":586,"close":587,"change":233,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-01",33.71,33.0099983,33.51,1.45,121200,{"date":591,"open":592,"high":593,"low":370,"close":594,"change":380,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-06-30",32.69,33.17,33.029999,1.04,129800,{"date":598,"open":298,"high":593,"low":556,"close":592,"change":599,"percent_change":188,"volume":600,"transactions":9,"vwap":592},"2026-06-29",-0.01,234100,{"date":602,"open":354,"high":603,"low":604,"close":336,"change":599,"percent_change":188,"volume":605,"transactions":9,"vwap":336},"2026-06-26",33.42,32.43,1146900,{"date":607,"open":608,"high":594,"low":609,"close":416,"change":85,"percent_change":610,"volume":611,"transactions":9,"vwap":416},"2026-06-25",32.46,32.36,0.65,137600,{"date":613,"open":399,"high":614,"low":306,"close":400,"change":265,"percent_change":615,"volume":616,"transactions":9,"vwap":400},"2026-06-24",33.52,-0.61,262300,{"date":618,"open":619,"high":399,"low":619,"close":336,"change":610,"percent_change":620,"volume":621,"transactions":9,"vwap":336},"2026-06-23",32.049999,2.03,204200,{"date":623,"open":624,"high":625,"low":624,"close":619,"change":317,"percent_change":318,"volume":626,"transactions":9,"vwap":619},"2026-06-22",31.94,32.45,81500,{"date":628,"open":629,"high":604,"low":212,"close":630,"change":85,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-18",32.080002,31.96,0.66,99900,{"date":634,"open":539,"high":635,"low":636,"close":103,"change":290,"percent_change":291,"volume":637,"transactions":9,"vwap":103},"2026-06-17",32.54,31.52,98700,{"date":639,"open":211,"high":424,"low":619,"close":546,"change":317,"percent_change":318,"volume":640,"transactions":9,"vwap":546},"2026-06-16",72700,{"date":642,"open":398,"high":643,"low":115,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-15",32.98,32.0099983,-0.5,-1.54,68100,{"date":649,"open":154,"high":650,"low":154,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-12",32.84,32.51,0.57,1.78,78100,{"date":656,"open":154,"high":657,"low":222,"close":624,"change":177,"percent_change":178,"volume":658,"transactions":9,"vwap":624},"2026-06-11",32.2,121600,{"date":660,"open":661,"high":568,"low":661,"close":220,"change":96,"percent_change":662,"volume":663,"transactions":9,"vwap":220},"2026-06-10",31.81,0.25,97400,{"date":665,"open":666,"high":400,"low":135,"close":661,"change":467,"percent_change":667,"volume":668,"transactions":9,"vwap":661},"2026-06-09",31.42,1.43,132100,{"date":670,"open":95,"high":289,"low":95,"close":671,"change":196,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-08",31.36,0.61,97500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":460,"percent_change":475,"volume":680,"transactions":9,"vwap":679},"2026-06-05",30.88,31.45,30.85,31.17,171900,{"date":682,"open":20,"high":481,"low":683,"close":676,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":676},"2026-06-04",30.86,0.38,1.25,81300,{"date":688,"open":689,"high":19,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-03",30.93,30.5,-0.53,-1.71,66900,{"date":695,"open":696,"high":106,"low":697,"close":698,"change":434,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-02",30.7,30.65,31.030001,1.21,76200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":418,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-01",30.62,31,30.41,30.66,-0.39,52200,{"date":710,"open":711,"high":144,"low":703,"close":712,"change":713,"percent_change":136,"volume":714,"transactions":9,"vwap":712},"2026-05-29",30.76,30.78,0.01,96500,{"date":716,"open":706,"high":717,"low":718,"close":719,"change":147,"percent_change":167,"volume":720,"transactions":9,"vwap":719},"2026-05-28",30.98,30.45,30.77,71200,{"date":722,"open":723,"high":698,"low":723,"close":724,"change":662,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-27",30.48,30.71,0.82,82100,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-26",30.22,30.91,30.46,0.55,1.84,170100,{"date":736,"open":737,"high":696,"low":738,"close":739,"change":559,"percent_change":265,"volume":740,"transactions":9,"vwap":739},"2026-05-22",30.15,29.85,29.91,145500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":146,"percent_change":300,"volume":747,"transactions":9,"vwap":746},"2026-05-21",29.88,30.2,29.7,29.97,107700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-20",29.54,30.12,29.45,29.95,0.44,1.49,37500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":280,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-19",29.56,30.13,29.07,29.51,-0.17,62300,{"date":766,"open":767,"high":729,"low":767,"close":759,"change":451,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-05-18",29.09,1.62,116200,{"date":771,"open":772,"high":750,"low":773,"close":767,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":767},"2026-05-15",29.27,28.91,-0.3,-1.02,45000,{"date":778,"open":779,"high":760,"low":779,"close":780,"change":196,"percent_change":610,"volume":781,"transactions":9,"vwap":780},"2026-05-14",29.2,29.39,62900,{"date":783,"open":779,"high":784,"low":785,"close":779,"change":559,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-05-13",29.65,29.1,-0.21,49800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-12",29.62,29.98,28.95,29.26,-0.19,-0.65,63400,{"date":798,"open":744,"high":799,"low":800,"close":752,"change":327,"percent_change":801,"volume":802,"transactions":9,"vwap":752},"2026-05-11",30.69,29.37,-2.13,47300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":197,"volume":810,"transactions":9,"vwap":808},"2026-05-08",30.18,30.53,29.8,30.09,0.18,61700,{"date":812,"open":813,"high":814,"low":815,"close":739,"change":232,"percent_change":117,"volume":816,"transactions":9,"vwap":739},"2026-05-07",30.01,30.82,29.72,80700,{"date":818,"open":819,"high":820,"low":762,"close":821,"change":21,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-06",29.64,30,29.76,1.09,91600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":809,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-05",29.31,29.66,29,29.44,0.62,90700,{"date":833,"open":807,"high":834,"low":793,"close":793,"change":615,"percent_change":835,"volume":810,"transactions":9,"vwap":793},"2026-05-04",30.43,-2.04,{"date":837,"open":838,"high":690,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-01",29.68,29.38,29.87,0.23,0.78,66200,{"date":845,"open":846,"high":847,"low":846,"close":819,"change":196,"percent_change":610,"volume":848,"transactions":9,"vwap":819},"2026-04-30",29.35,30.28,60600,{"date":850,"open":851,"high":690,"low":846,"close":752,"change":852,"percent_change":853,"volume":740,"transactions":9,"vwap":752},"2026-04-29",30.36,-0.95,-3.12,{"date":855,"open":690,"high":54,"low":856,"close":857,"change":599,"percent_change":188,"volume":858,"transactions":9,"vwap":857},"2026-04-28",30.1,30.4,212400,{"date":860,"open":856,"high":861,"low":856,"close":705,"change":97,"percent_change":862,"volume":863,"transactions":9,"vwap":705},"2026-04-27",31.049999,0.86,41300,{"date":865,"open":857,"high":712,"low":737,"close":737,"change":866,"percent_change":867,"volume":756,"transactions":9,"vwap":737},"2026-04-24",-0.26,-0.85,{"date":869,"open":870,"high":56,"low":871,"close":705,"change":137,"percent_change":872,"volume":873,"transactions":9,"vwap":705},"2026-04-23",30.31,30.3,0.33,41500,{"date":875,"open":876,"high":877,"low":876,"close":870,"change":684,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-04-22",29.93,30.63,1.27,53200,{"date":881,"open":882,"high":883,"low":884,"close":876,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-04-21",30.35,30.75,29.89,-0.42,-1.38,60500,{"date":889,"open":890,"high":690,"low":890,"close":882,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-04-20",29.75,0.46,1.54,87000,{"date":895,"open":827,"high":896,"low":762,"close":884,"change":672,"percent_change":897,"volume":898,"transactions":9,"vwap":884},"2026-04-17",30.26,2.08,116900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":203,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-16",29.5,29.63,29.23,29.28,-0.98,54900,{"date":908,"open":901,"high":909,"low":752,"close":910,"change":136,"percent_change":137,"volume":810,"transactions":9,"vwap":910},"2026-04-15",29.9,29.57,{"date":912,"open":913,"high":914,"low":752,"close":750,"change":418,"percent_change":915,"volume":916,"transactions":9,"vwap":750},"2026-04-14",29.61,29.77,-0.4,52500,{"date":918,"open":827,"high":753,"low":759,"close":827,"change":126,"percent_change":409,"volume":919,"transactions":9,"vwap":827},"2026-04-13",53400,{"date":921,"open":922,"high":922,"low":923,"close":821,"change":250,"percent_change":924,"volume":925,"transactions":9,"vwap":821},"2026-04-10",30.14,29.67,-0.8,65400,{"date":927,"open":928,"high":929,"low":901,"close":820,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":820},"2026-04-09",29.55,30.19,0.4,1.35,94800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":725,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-08",29.3,30.040001,29.6,2.85,107000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":310,"percent_change":250,"volume":946,"transactions":9,"vwap":945},"2026-04-07",28.85,29.13,28.75,28.78,38400,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":177,"percent_change":506,"volume":952,"transactions":9,"vwap":942},"2026-04-06",28.89,29.92,28.73,46700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":317,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-02",28.36,29.02,28.3,28.8,0.31,31400,{"date":962,"open":963,"high":903,"low":964,"close":965,"change":85,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-01",28.68,28.5,28.71,0.74,54600,{"date":969,"open":970,"high":965,"low":971,"close":964,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":964},"2026-03-31",28.15,28.13,0.54,1.93,92500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":147,"percent_change":223,"volume":981,"transactions":9,"vwap":980},"2026-03-30",28,28.98,27.86,27.96,130200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":78,"percent_change":78,"volume":988,"transactions":9,"vwap":987},"2026-03-27",27.8,28.56,27.63,27.9,56600,{"date":990,"open":991,"high":992,"low":993,"close":987,"change":280,"percent_change":68,"volume":994,"transactions":9,"vwap":987},"2026-03-26",27.95,28.9,27.7,53000,{"date":996,"open":997,"high":992,"low":998,"close":991,"change":380,"percent_change":999,"volume":1000,"transactions":9,"vwap":991},"2026-03-25",28.4,27.61,1.23,67500,{"date":1002,"open":1003,"high":951,"low":1004,"close":998,"change":147,"percent_change":223,"volume":1005,"transactions":9,"vwap":998},"2026-03-24",27.45,27.34,193100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":732,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-23",27.48,28.53,27.1,27.55,2.04,127900,{"date":1015,"open":1016,"high":1011,"low":1017,"close":1018,"change":794,"percent_change":347,"volume":1019,"transactions":9,"vwap":1018},"2026-03-20",27.33,26.86,27,176700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":507,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-19",26.6,27.4,26.54,27.19,1.99,146500,{"date":1029,"open":1030,"high":1016,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-18",27.31,26.4,26.66,-0.31,-1.15,137200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-17",27.67,27.94,26.87,26.97,-0.48,-1.75,54300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1003,"change":558,"percent_change":310,"volume":1050,"transactions":9,"vwap":1003},"2026-03-16",27.5,27.97,27.24,127400,{"date":1052,"open":1053,"high":944,"low":1054,"close":1055,"change":794,"percent_change":214,"volume":1056,"transactions":9,"vwap":1055},"2026-03-13",27.81,27.35,27.47,71800,{"date":1058,"open":1059,"high":984,"low":1060,"close":1061,"change":1062,"percent_change":451,"volume":1063,"transactions":9,"vwap":1061},"2026-03-12",27.32,27.21,27.66,0.13,129700,{"date":1065,"open":1066,"high":1067,"low":1023,"close":1068,"change":522,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-11",28.059999,28.62,27.53,-1.82,92400,{"date":1072,"open":984,"high":1073,"low":1008,"close":1074,"change":280,"percent_change":68,"volume":1075,"transactions":9,"vwap":1074},"2026-03-10",28.49,28.040001,155300,{"date":1077,"open":1066,"high":1078,"low":1079,"close":1080,"change":599,"percent_change":417,"volume":1081,"transactions":9,"vwap":1080},"2026-03-09",28.39,27.3,28.09,150100,{"date":1083,"open":1084,"high":957,"low":1085,"close":1086,"change":1087,"percent_change":692,"volume":1088,"transactions":9,"vwap":1086},"2026-03-06",28.2,27.71,28.1,-0.49,96600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-05",28.82,28.97,28.45,28.59,-0.41,-1.41,67300,{"date":1099,"open":1100,"high":1101,"low":992,"close":828,"change":196,"percent_change":631,"volume":686,"transactions":9,"vwap":828},"2026-03-04",28.94,29.19,{"date":1103,"open":1094,"high":935,"low":957,"close":1104,"change":48,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-03",28.81,-0.52,91300,{"date":1108,"open":1109,"high":1101,"low":985,"close":1110,"change":96,"percent_change":318,"volume":1111,"transactions":9,"vwap":1110},"2026-03-02",28.72,28.96,66300,{"date":1113,"open":1114,"high":909,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-27",29.71,28.86,28.88,-0.99,-3.31,60800,{"date":1121,"open":1122,"high":1123,"low":890,"close":840,"change":96,"percent_change":1124,"volume":1125,"transactions":9,"vwap":840},"2026-02-26",29.79,30.25,0.27,52800,{"date":1127,"open":1128,"high":820,"low":923,"close":1122,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1122},"2026-02-25",29.69,0.24,0.81,108300,{"date":1133,"open":890,"high":820,"low":1134,"close":928,"change":418,"percent_change":915,"volume":1135,"transactions":9,"vwap":928},"2026-02-24",29.29,104500,{"date":1137,"open":805,"high":222,"low":793,"close":923,"change":1138,"percent_change":569,"volume":1139,"transactions":9,"vwap":923},"2026-02-23",-0.13,104600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":807,"change":1124,"percent_change":1145,"volume":1146,"transactions":9,"vwap":807},"2026-02-20",29.42,30.37,29.36,0.91,66800,{"date":1148,"open":901,"high":1149,"low":1150,"close":1151,"change":408,"percent_change":1152,"volume":1125,"transactions":9,"vwap":1151},"2026-02-19",30.47,26.85,29.53,-0.37,{"date":1154,"open":1155,"high":730,"low":790,"close":819,"change":885,"percent_change":1156,"volume":1157,"transactions":9,"vwap":819},"2026-02-18",30.049999,-1.4,65000,{"date":1159,"open":856,"high":56,"low":1160,"close":1161,"change":147,"percent_change":167,"volume":1162,"transactions":9,"vwap":1161},"2026-02-17",29.99,30.059999,79700,{"date":1164,"open":936,"high":690,"low":1165,"close":820,"change":417,"percent_change":1138,"volume":1166,"transactions":9,"vwap":820},"2026-02-13",29.86,42800,{"date":1168,"open":851,"high":877,"low":1122,"close":936,"change":1138,"percent_change":1169,"volume":1170,"transactions":9,"vwap":936},"2026-02-12",-0.43,70500,{"date":1172,"open":806,"high":678,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-11",30.030001,30.17,-0.33,-1.08,53600,{"date":1179,"open":712,"high":1180,"low":834,"close":690,"change":346,"percent_change":1181,"volume":1182,"transactions":9,"vwap":690},"2026-02-10",30.99,-0.75,74000,{"date":1184,"open":1185,"high":1186,"low":705,"close":1187,"change":223,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-09",30.61,30.9,30.73,0.72,145800,{"date":1191,"open":1192,"high":1180,"low":1149,"close":1193,"change":97,"percent_change":862,"volume":1194,"transactions":9,"vwap":1193},"2026-02-06",30.55,30.51,68700,{"date":1196,"open":1192,"high":676,"low":1155,"close":1123,"change":441,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1123},"2026-02-05",-0.82,110700,{"date":1200,"open":696,"high":239,"low":1149,"close":690,"change":317,"percent_change":474,"volume":1201,"transactions":9,"vwap":690},"2026-02-04",83000,{"date":1203,"open":1204,"high":1205,"low":744,"close":705,"change":930,"percent_change":1206,"volume":1207,"transactions":9,"vwap":705},"2026-02-03",30.44,31.07,1.33,114000,{"date":1209,"open":785,"high":870,"low":1210,"close":813,"change":1145,"percent_change":1211,"volume":1212,"transactions":9,"vwap":813},"2026-02-02",28.84,3.13,76300,{"date":1214,"open":1215,"high":928,"low":1216,"close":785,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":785},"2026-01-30",27.42,27.01,1.51,5.47,98800,{"date":1221,"open":1055,"high":1038,"low":1054,"close":1222,"change":841,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-29",27.59,0.84,61300,{"date":1226,"open":993,"high":993,"low":1079,"close":1227,"change":265,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-28",27.36,-0.73,15000,{"date":1231,"open":1047,"high":1232,"low":1227,"close":1233,"change":506,"percent_change":830,"volume":1234,"transactions":9,"vwap":1233},"2026-01-27",27.65,27.56,17100,{"date":1236,"open":1053,"high":1053,"low":1237,"close":1238,"change":794,"percent_change":214,"volume":1239,"transactions":9,"vwap":1238},"2026-01-26",27.17,27.39,29400,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":188,"percent_change":408,"volume":1245,"transactions":9,"vwap":1244},"2026-01-23",27.75,27.41,27.58,38800,{"date":1247,"open":1055,"high":1242,"low":1054,"close":998,"change":241,"percent_change":1248,"volume":1249,"transactions":9,"vwap":998},"2026-01-22",1.28,45300,{"date":1251,"open":1018,"high":1016,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-21",26.71,27.26,0.71,2.67,75200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":177,"percent_change":196,"volume":1262,"transactions":9,"vwap":1260},"2026-01-20",26.53,26.55,26.19,49100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":310,"percent_change":866,"volume":1269,"transactions":9,"vwap":1268},"2026-01-16",26.61,26.75,26.42,26.5,60100,{"date":1271,"open":1268,"high":1150,"low":1272,"close":1273,"change":1274,"percent_change":507,"volume":1275,"transactions":9,"vwap":1273},"2026-01-15",26.39,26.57,0.14,56000,{"date":1277,"open":1278,"high":1260,"low":1279,"close":1280,"change":146,"percent_change":96,"volume":1281,"transactions":9,"vwap":1280},"2026-01-14",26.48,26.07,26.43,69400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":300,"percent_change":1124,"volume":1288,"transactions":9,"vwap":1287},"2026-01-13",26.31,26.65,26.23,26.41,41400,{"date":1290,"open":1291,"high":1150,"low":1292,"close":1293,"change":540,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-12",26.62,26.17,26.34,-2.08,51300,{"date":1297,"open":1298,"high":1003,"low":1268,"close":1299,"change":96,"percent_change":474,"volume":1300,"transactions":9,"vwap":1299},"2026-01-09",26.92,26.9,45200,{"date":1302,"open":1268,"high":1303,"low":1280,"close":1304,"change":891,"percent_change":1305,"volume":1245,"transactions":9,"vwap":1304},"2026-01-08",27.07,26.82,1.75,{"date":1307,"open":1303,"high":1303,"low":1308,"close":1309,"change":794,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-07",25.8,26.36,-0.72,305900,{"date":1313,"open":1314,"high":1315,"low":1308,"close":1260,"change":1062,"percent_change":372,"volume":1316,"transactions":9,"vwap":1260},"2026-01-06",26.35,26.81,72200,{"date":1318,"open":1292,"high":1319,"low":1292,"close":1267,"change":841,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1267},"2026-01-05",26.78,0.88,72800,{"date":1323,"open":1319,"high":1324,"low":1325,"close":1261,"change":1152,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1261},"2026-01-02",26.91,25.85,-1.39,43800,{"date":1329,"open":1040,"high":1330,"low":1331,"close":1332,"change":1175,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-31",27.22,26.44,26.56,-1.23,42100,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":310,"percent_change":866,"volume":1340,"transactions":9,"vwap":1339},"2025-12-30",27.27,26.7,26.89,21800,{"date":1342,"open":1079,"high":1343,"low":1022,"close":1344,"change":1033,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-29",27.54,26.96,-1.14,45700,{"date":1348,"open":1003,"high":1349,"low":1350,"close":1337,"change":300,"percent_change":97,"volume":1351,"transactions":9,"vwap":1337},"2025-12-26",27.62,27.15,64900,{"date":1353,"open":1354,"high":1055,"low":1355,"close":1355,"change":280,"percent_change":68,"volume":1356,"transactions":9,"vwap":1355},"2025-12-24",27.37,27.2,39200,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":96,"percent_change":460,"volume":1362,"transactions":9,"vwap":1361},"2025-12-23",27.040001,27.43,27.25,102100,{"date":1364,"open":1008,"high":1233,"low":1303,"close":1237,"change":68,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1237},"2025-12-22",-0.66,36600,{"date":1368,"open":1369,"high":1370,"low":1361,"close":1054,"change":280,"percent_change":68,"volume":1371,"transactions":9,"vwap":1054},"2025-12-19",27.76,27.77,365400,{"date":1373,"open":984,"high":1374,"low":1375,"close":1023,"change":1376,"percent_change":232,"volume":1377,"transactions":9,"vwap":1023},"2025-12-18",27.99,27.09,0.04,87600,{"date":1379,"open":1047,"high":1380,"low":1016,"close":1227,"change":280,"percent_change":68,"volume":1381,"transactions":9,"vwap":1227},"2025-12-17",27.92,42300,{"date":1383,"open":1350,"high":1055,"low":1384,"close":1243,"change":241,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1243},"2025-12-16",27.049999,1.29,29200,{"date":1388,"open":1285,"high":1389,"low":1022,"close":1390,"change":1391,"percent_change":892,"volume":967,"transactions":9,"vwap":1390},"2025-12-15",27.14,27.059999,0.41,{"date":1393,"open":1394,"high":1079,"low":1292,"close":1285,"change":885,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1285},"2025-12-12",27.28,-1.55,92900,{"date":1398,"open":1017,"high":993,"low":1399,"close":1303,"change":167,"percent_change":966,"volume":1400,"transactions":9,"vwap":1303},"2025-12-11",26.76,72100,{"date":1402,"open":1031,"high":1361,"low":1403,"close":1040,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1040},"2025-12-10",26.33,0.52,1.97,126200,{"date":1408,"open":1280,"high":1409,"low":1261,"close":1314,"change":223,"percent_change":1223,"volume":1410,"transactions":9,"vwap":1314},"2025-12-09",26.69,49300,{"date":1412,"open":1032,"high":1413,"low":1414,"close":1415,"change":691,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-08",26.99,26,26.13,-1.99,79600,{"date":1419,"open":1420,"high":1041,"low":1421,"close":1032,"change":417,"percent_change":48,"volume":1422,"transactions":9,"vwap":1032},"2025-12-05",26.63,26.38,44200,{"date":1424,"open":1425,"high":1426,"low":1314,"close":1338,"change":1124,"percent_change":1427,"volume":1346,"transactions":9,"vwap":1338},"2025-12-04",26.49,26.88,1.02,{"date":1429,"open":1430,"high":1268,"low":1431,"close":1280,"change":841,"percent_change":1320,"volume":1432,"transactions":9,"vwap":1280},"2025-12-03",26.32,26.16,27300,{"date":1434,"open":1435,"high":1268,"low":1436,"close":1436,"change":1437,"percent_change":774,"volume":1438,"transactions":9,"vwap":1436},"2025-12-02",26.26,26.2,-0.08,61000,{"date":1440,"open":1414,"high":1425,"low":1414,"close":1441,"change":1062,"percent_change":117,"volume":1442,"transactions":9,"vwap":1441},"2025-12-01",26.28,25700,{"date":1444,"open":1031,"high":1031,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-11-28",25.91,26.15,0.42,1.63,18300,{"date":1451,"open":1452,"high":1031,"low":1452,"close":1453,"change":188,"percent_change":418,"volume":1454,"transactions":9,"vwap":1453},"2025-11-26",25.66,25.73,29900,{"date":1456,"open":1457,"high":1268,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-25",24.95,24.8,25.76,0.99,4,88300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":506,"percent_change":224,"volume":1468,"transactions":9,"vwap":1467},"2025-11-24",24.6,25.83,24.77,35100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1465,"change":841,"percent_change":475,"volume":1474,"transactions":9,"vwap":1465},"2025-11-21",24.55,25.049999,24.3,14100,{"date":1476,"open":1477,"high":1478,"low":27,"close":1479,"change":558,"percent_change":1437,"volume":1480,"transactions":9,"vwap":1479},"2025-11-20",24.54,24.69,24.37,10000,{"date":1482,"open":1483,"high":1484,"low":1473,"close":1485,"change":794,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-19",24.58,24.9,24.39,-0.77,7500,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1483,"change":189,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1483},"2025-11-18",25.24,24.4,-0.36,25300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1492,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-17",25.59,25.61,24.51,24.67,-1.44,12100,{"date":1503,"open":1504,"high":1505,"low":1484,"close":1506,"change":558,"percent_change":1437,"volume":1507,"transactions":9,"vwap":1506},"2025-11-14",25,25.31,25.030001,8000,{"date":1509,"open":1510,"high":1511,"low":1504,"close":1472,"change":558,"percent_change":1437,"volume":1512,"transactions":9,"vwap":1472},"2025-11-13",25.059999,25.75,11400,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":346,"percent_change":204,"volume":1517,"transactions":9,"vwap":1516},"2025-11-12",25.95,25.07,25200,{"date":1519,"open":1031,"high":1031,"low":1520,"close":1520,"change":126,"percent_change":707,"volume":1521,"transactions":9,"vwap":1520},"2025-11-11",25.3,20600,{"date":1523,"open":1452,"high":1268,"low":1524,"close":1524,"change":188,"percent_change":418,"volume":1525,"transactions":9,"vwap":1524},"2025-11-10",25.4,12500,{"date":1527,"open":1421,"high":1421,"low":1528,"close":1529,"change":1437,"percent_change":1033,"volume":1530,"transactions":9,"vwap":1529},"2025-11-07",25.36,25.43,11900,{"date":1532,"open":1533,"high":1436,"low":1534,"close":1535,"change":1042,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-06",25.93,25.32,25.51,-1.85,30500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":280,"percent_change":794,"volume":1544,"transactions":9,"vwap":1543},"2025-11-05",26.040001,26.95,25.92,25.99,22100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1540,"change":786,"percent_change":924,"volume":1550,"transactions":9,"vwap":1540},"2025-11-04",26.1,26.25,25.96,27900,{"date":1552,"open":1415,"high":1548,"low":1414,"close":1548,"change":433,"percent_change":891,"volume":1553,"transactions":9,"vwap":1548},"2025-11-03",14900,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1415,"change":21,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1415},"2025-10-31",26.37,25.82,1.24,17300,{"date":1561,"open":1308,"high":1543,"low":1562,"close":1563,"change":1437,"percent_change":1033,"volume":1564,"transactions":9,"vwap":1563},"2025-10-30",25.71,25.81,11800,{"date":1566,"open":1325,"high":1543,"low":1511,"close":1567,"change":599,"percent_change":417,"volume":1568,"transactions":9,"vwap":1567},"2025-10-29",25.89,10400,{"date":1570,"open":1543,"high":1414,"low":1511,"close":1571,"change":1274,"percent_change":972,"volume":1572,"transactions":9,"vwap":1571},"2025-10-28",25.9,12900,{"date":1574,"open":1403,"high":1280,"low":1575,"close":1459,"change":885,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1459},"2025-10-27",25.72,-1.6,27800,{"date":1579,"open":1497,"high":1580,"low":1497,"close":1581,"change":372,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-24",26.47,26.18,1.91,30600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":559,"percent_change":346,"volume":1589,"transactions":9,"vwap":1588},"2025-10-23",26.08,25.56,25.69,12700,{"date":1591,"open":1592,"high":1563,"low":1593,"close":1511,"change":841,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1511},"2025-10-22",25.45,25.38,0.9,20900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":809,"percent_change":1254,"volume":1601,"transactions":9,"vwap":1600},"2025-10-21",25.23,25.63,25.52,22700,{"date":1603,"open":1604,"high":1528,"low":1504,"close":1605,"change":684,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-20",25.08,25.34,1.52,23500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":137,"percent_change":930,"volume":1613,"transactions":9,"vwap":1612},"2025-10-17",24.75,25.1,24.96,23100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":563,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-16",25.35,25.49,24.84,24.86,-2.43,23000,{"date":1623,"open":1600,"high":1562,"low":1624,"close":1625,"change":188,"percent_change":418,"volume":1626,"transactions":9,"vwap":1625},"2025-10-15",25.41,25.48,10600,{"date":1628,"open":1629,"high":1511,"low":1534,"close":1535,"change":433,"percent_change":451,"volume":1630,"transactions":9,"vwap":1535},"2025-10-14",25.39,43700,{"date":1632,"open":1511,"high":1511,"low":1633,"close":1629,"change":786,"percent_change":1197,"volume":1634,"transactions":9,"vwap":1629},"2025-10-13",25.18,34300,{"date":1636,"open":1637,"high":1453,"low":1524,"close":1638,"change":126,"percent_change":707,"volume":1639,"transactions":9,"vwap":1638},"2025-10-10",25.65,25.6,19800,{"date":1641,"open":1452,"high":1308,"low":1599,"close":1642,"change":146,"percent_change":96,"volume":1626,"transactions":9,"vwap":1642},"2025-10-09",25.7,{"date":1644,"open":1638,"high":1543,"low":1645,"close":1646,"change":346,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-08",25.55,25.68,-0.89,15300,{"date":1650,"open":1511,"high":1651,"low":1562,"close":1445,"change":272,"percent_change":1652,"volume":1229,"transactions":9,"vwap":1445},"2025-10-07",26.12,0.43,{"date":1654,"open":1511,"high":1655,"low":1656,"close":1308,"change":662,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1308},"2025-10-06",26.21,25.44,0.98,100300,{"date":1660,"open":1629,"high":1661,"low":1528,"close":1645,"change":1062,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1645},"2025-10-03",25.86,0.51,13700,{"date":1665,"open":1535,"high":1292,"low":1666,"close":1667,"change":188,"percent_change":418,"volume":1668,"transactions":9,"vwap":1667},"2025-10-02",25.25,25.42,17700,{"date":1670,"open":1524,"high":1511,"low":1671,"close":1592,"change":280,"percent_change":265,"volume":1672,"transactions":9,"vwap":1592},"2025-10-01",25.33,57900,{"date":1674,"open":1592,"high":1414,"low":1675,"close":1676,"change":272,"percent_change":1652,"volume":1677,"transactions":9,"vwap":1676},"2025-09-30",25.13,25.5,41600,{"date":1679,"open":1680,"high":1599,"low":1681,"close":1629,"change":196,"percent_change":1682,"volume":1568,"transactions":9,"vwap":1629},"2025-09-29",25.27,25.17,0.75,{"date":1684,"open":1484,"high":1685,"low":1484,"close":1686,"change":763,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-09-26",25.78,25.2,-0.67,29600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":147,"percent_change":1129,"volume":1695,"transactions":9,"vwap":1694},"2025-09-25",25.22,26.02,25.21,25.37,25000,{"date":1697,"open":1556,"high":1556,"low":1490,"close":1505,"change":1087,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1505},"2025-09-24",-1.9,37100,{"date":1701,"open":1515,"high":1431,"low":1562,"close":1308,"change":408,"percent_change":885,"volume":1249,"transactions":9,"vwap":1308},"2025-09-23",{"date":1703,"open":1414,"high":1704,"low":1571,"close":1445,"change":127,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1445},"2025-09-22",26.3,-1.22,48700,{"date":1708,"open":1548,"high":1704,"low":1694,"close":1286,"change":78,"percent_change":78,"volume":1709,"transactions":9,"vwap":1286},"2025-09-19",427900,{"date":1711,"open":1712,"high":1267,"low":1712,"close":1286,"change":872,"percent_change":878,"volume":1713,"transactions":9,"vwap":1286},"2025-09-18",26.11,39800,{"date":1715,"open":1716,"high":1717,"low":1571,"close":1571,"change":126,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1571},"2025-09-17",25.98,26.58,-0.38,37600,{"date":1721,"open":1722,"high":1540,"low":1557,"close":1414,"change":85,"percent_change":1130,"volume":1723,"transactions":9,"vwap":1414},"2025-09-16",25.87,27000,{"date":1725,"open":1414,"high":1726,"low":1685,"close":1727,"change":265,"percent_change":1486,"volume":1728,"transactions":9,"vwap":1727},"2025-09-15",26.049999,25.79,21900,{"date":1730,"open":1308,"high":1543,"low":1575,"close":1543,"change":137,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1543},"2025-09-12",0.39,16200,{"date":1734,"open":1571,"high":1735,"low":1685,"close":1567,"change":318,"percent_change":822,"volume":1736,"transactions":9,"vwap":1567},"2025-09-11",25.97,18100,{"date":1738,"open":1466,"high":1445,"low":1638,"close":1497,"change":599,"percent_change":417,"volume":1442,"transactions":9,"vwap":1497},"2025-09-10",{"date":1740,"open":1562,"high":1563,"low":1676,"close":1741,"change":188,"percent_change":418,"volume":1742,"transactions":9,"vwap":1741},"2025-09-09",25.62,20400,{"date":1744,"open":1666,"high":1661,"low":1633,"close":1637,"change":197,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1637},"2025-09-08",2.4,68900,{"date":1748,"open":1666,"high":1749,"low":1484,"close":1472,"change":265,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1472},"2025-09-05",25.64,-0.79,16700,{"date":1753,"open":1633,"high":1666,"low":1612,"close":1666,"change":167,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1666},"2025-09-04",0.8,25600,{"date":1757,"open":1758,"high":1686,"low":1472,"close":1472,"change":280,"percent_change":265,"volume":1589,"transactions":9,"vwap":1472},"2025-09-03",25.09,{"date":1760,"open":1761,"high":1686,"low":1762,"close":1611,"change":78,"percent_change":78,"volume":1763,"transactions":9,"vwap":1611},"2025-09-02",25.19,24.99,12000,{"date":1765,"open":1504,"high":1611,"low":1458,"close":1611,"change":433,"percent_change":233,"volume":1766,"transactions":9,"vwap":1611},"2025-08-29",16300,{"date":1768,"open":1504,"high":1504,"low":1769,"close":1770,"change":317,"percent_change":1771,"volume":1589,"transactions":9,"vwap":1770},"2025-08-28",24.85,24.98,0.36,{"date":1773,"open":1774,"high":1504,"low":1775,"close":1776,"change":434,"percent_change":1217,"volume":1777,"transactions":9,"vwap":1776},"2025-08-27",24.71,24.27,24.89,40900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":300,"percent_change":460,"volume":1784,"transactions":9,"vwap":1783},"2025-08-26",24.45,24.78,23.5,24.52,21400,{"date":1786,"open":1610,"high":1781,"low":1780,"close":1780,"change":68,"percent_change":1228,"volume":1787,"transactions":9,"vwap":1780},"2025-08-25",11100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1255,"volume":1795,"transactions":9,"vwap":1793},"2025-08-22",24,24.81,23.95,24.63,0.64,31000,{"date":1797,"open":1790,"high":1790,"low":1798,"close":1799,"change":599,"percent_change":417,"volume":1800,"transactions":9,"vwap":1799},"2025-08-21",23.9,23.99,7100,{"date":1802,"open":1790,"high":1790,"low":1798,"close":1790,"change":78,"percent_change":78,"volume":1803,"transactions":9,"vwap":1790},"2025-08-20",5800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1790,"change":265,"percent_change":392,"volume":1809,"transactions":9,"vwap":1790},"2025-08-19",24.2,24.35,23.6,24900,{"date":1811,"open":1806,"high":1812,"low":1813,"close":1806,"change":78,"percent_change":78,"volume":1544,"transactions":9,"vwap":1806},"2025-08-18",24.25,24.08,{"date":1815,"open":1816,"high":1817,"low":1808,"close":1806,"change":467,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1806},"2025-08-15",24.040001,24.5,1.89,23700,{"date":1821,"open":1782,"high":1822,"low":1823,"close":1822,"change":1129,"percent_change":1427,"volume":1824,"transactions":9,"vwap":1822},"2025-08-14",23.75,23.35,21300,{"date":1826,"open":1798,"high":1790,"low":1827,"close":1828,"change":885,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-13",23.25,23.51,-1.76,93500,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":684,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-12",22.95,23.96,23.93,1.61,92300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":474,"percent_change":1385,"volume":1844,"transactions":9,"vwap":1843},"2025-08-11",23.030001,23.74,23,23.55,93700,{"date":1846,"open":1842,"high":1686,"low":1847,"close":1827,"change":33,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1827},"2025-08-08",22.99,4.49,764400,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":300,"percent_change":21,"volume":1855,"transactions":9,"vwap":1854},"2025-08-07",22.31,22.1,22.25,2600,{"date":1857,"open":1858,"high":1852,"low":1859,"close":1860,"change":233,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-06",21.8,21.75,22.18,2.21,2700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":809,"percent_change":1223,"volume":1869,"transactions":9,"vwap":1868},"2025-08-05",21.73,21.99,21.54,21.7,60000,{"date":1871,"open":1859,"high":1872,"low":1873,"close":1874,"change":136,"percent_change":1274,"volume":1875,"transactions":9,"vwap":1874},"2025-08-04",21.87,21.25,21.52,8800,{"date":1877,"open":1868,"high":1868,"low":1873,"close":1878,"change":866,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-01",21.49,-1.2,4700,{"date":1882,"open":1883,"high":1859,"low":1883,"close":1859,"change":177,"percent_change":841,"volume":1884,"transactions":9,"vwap":1859},"2025-07-31",21.72,300,{"date":1886,"open":1887,"high":1888,"low":1868,"close":1868,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1868},"2025-07-30",22,22.049999,-0.6,-2.69,7300,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":78,"percent_change":78,"volume":1895,"transactions":9,"vwap":1894},"2025-07-29",22.3,600,{"date":1897,"open":1898,"high":1898,"low":1894,"close":1894,"change":1889,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1894},"2025-07-28",22.49,-2.62,4800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":558,"percent_change":189,"volume":1906,"transactions":9,"vwap":1905},"2025-07-25",23.14,22.5,22.9,8400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-24",23.7,22.91,22.92,-0.81,-3.41,900,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1771,"percent_change":892,"volume":1920,"transactions":9,"vwap":1919},"2025-07-23",23.1,23.8,23.73,5900,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":33,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-22",22.48,24.1,23.37,4.47,14600,{"date":1929,"open":1898,"high":1898,"low":1930,"close":1931,"change":250,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-21",22.23,22.37,-1.06,1300,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-07-18",21.56,22.69,22.61,1.08,5.02,3300,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":1944},"2025-07-17",21.53,{"date":1946,"open":1944,"high":1944,"low":1944,"close":1944,"change":78,"percent_change":78,"volume":1947,"transactions":9,"vwap":1944},"2025-07-16",100,{"date":1949,"open":1950,"high":1944,"low":1950,"close":1944,"change":684,"percent_change":530,"volume":1951,"transactions":9,"vwap":1944},"2025-07-15",21.23,1500,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":474,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-14",20.49,21.97,21.15,1.44,2400,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":1961},"2025-07-11",20.85,{"date":1963,"open":1961,"high":1961,"low":1961,"close":1961,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":1961},"2025-07-10",{"date":1965,"open":1961,"high":1961,"low":1961,"close":1961,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":1961},"2025-07-09",{"date":1967,"open":1968,"high":1961,"low":1968,"close":1961,"change":599,"percent_change":280,"volume":1951,"transactions":9,"vwap":1961},"2025-07-08",20.32,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":78,"percent_change":78,"volume":1895,"transactions":9,"vwap":1972},"2025-07-07",20.31,20.86,{"date":1974,"open":1972,"high":1972,"low":1972,"close":1972,"change":599,"percent_change":280,"volume":1975,"transactions":9,"vwap":1972},"2025-07-03",200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":167,"percent_change":1981,"volume":960,"transactions":9,"vwap":1980},"2025-07-02",20.26,20.89,20.87,0.97,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1129,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-01",20.24,20.67,1.17,1100,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":1990},"2025-06-30",20.43,{"date":1992,"open":1993,"high":1990,"low":1993,"close":1990,"change":196,"percent_change":475,"volume":1951,"transactions":9,"vwap":1990},"2025-06-27",20.4,{"date":1995,"open":1996,"high":1984,"low":1996,"close":1984,"change":460,"percent_change":588,"volume":1997,"transactions":9,"vwap":1984},"2025-06-26",20,3200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":48,"percent_change":1181,"volume":2004,"transactions":9,"vwap":2003},"2025-06-25",20.2,20.25,19.92,19.95,1200,{"date":2006,"open":1996,"high":2007,"low":1996,"close":2007,"change":272,"percent_change":732,"volume":1997,"transactions":9,"vwap":2007},"2025-06-24",20.1,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2010},"2025-06-23",19.99,{"date":2012,"open":2010,"high":2010,"low":2010,"close":2010,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2010},"2025-06-20",{"date":2014,"open":2010,"high":2010,"low":2010,"close":2010,"change":1274,"percent_change":1254,"volume":2015,"transactions":9,"vwap":2010},"2025-06-18",3000,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":418,"percent_change":1889,"volume":1958,"transactions":9,"vwap":2019},"2025-06-17",19.9,19.85,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":433,"percent_change":197,"volume":1914,"transactions":9,"vwap":2022},"2025-06-16",19.97,{"date":2024,"open":2019,"high":2019,"low":2019,"close":2019,"change":418,"percent_change":1889,"volume":1947,"transactions":9,"vwap":2019},"2025-06-13",{"date":2026,"open":2022,"high":2022,"low":2022,"close":2022,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2022},"2025-06-12",{"date":2028,"open":2022,"high":2022,"low":2022,"close":2022,"change":223,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-06-11",1.11,2100,{"date":2032,"open":2033,"high":2033,"low":36,"close":36,"change":213,"percent_change":2034,"volume":1933,"transactions":9,"vwap":36},"2025-06-10",19.82,-1.1,{"date":2036,"open":2022,"high":2022,"low":2022,"close":2022,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2022},"2025-06-09",{"date":2038,"open":2022,"high":2022,"low":2022,"close":2022,"change":300,"percent_change":241,"volume":1947,"transactions":9,"vwap":2022},"2025-06-06",{"date":2040,"open":2018,"high":2018,"low":2018,"close":2018,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2018},"2025-06-05",{"date":2042,"open":2018,"high":2018,"low":2018,"close":2018,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2018},"2025-06-04",{"date":2044,"open":2045,"high":2046,"low":2045,"close":2018,"change":147,"percent_change":474,"volume":34,"transactions":9,"vwap":2018},"2025-06-03",19.88,19.91,{"date":2048,"open":2010,"high":2010,"low":2049,"close":2049,"change":1376,"percent_change":167,"volume":1987,"transactions":9,"vwap":2049},"2025-06-02",19.84,{"date":2051,"open":2018,"high":2018,"low":2052,"close":2052,"change":310,"percent_change":290,"volume":2053,"transactions":9,"vwap":2052},"2025-05-30",19.8,6200,{"date":2055,"open":2056,"high":2056,"low":2052,"close":2057,"change":1175,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-05-29",20.21,19.87,-1.63,17800,{"date":2061,"open":1971,"high":1971,"low":2000,"close":2000,"change":774,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2000},"2025-05-28",-1.46,9400,{"date":2065,"open":2001,"high":2066,"low":2067,"close":2068,"change":841,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-27",20.56,20.18,20.5,1.13,800,{"date":2072,"open":1971,"high":2066,"low":2073,"close":2073,"change":563,"percent_change":2074,"volume":1895,"transactions":9,"vwap":2073},"2025-05-23",20.27,-2.97,{"date":2076,"open":1979,"high":1979,"low":1979,"close":1979,"change":972,"percent_change":2077,"volume":1947,"transactions":9,"vwap":1979},"2025-05-22",2.65,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2080},"2025-05-21",20.35,{"date":2082,"open":2080,"high":2080,"low":2080,"close":2080,"change":146,"percent_change":137,"volume":1480,"transactions":9,"vwap":2080},"2025-05-20",{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2085},"2025-05-19",20.33,{"date":2087,"open":1968,"high":2085,"low":1971,"close":2085,"change":417,"percent_change":265,"volume":1855,"transactions":9,"vwap":2085},"2025-05-16",{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":48,"percent_change":1228,"volume":1884,"transactions":9,"vwap":2090},"2025-05-15",20.37,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":1138,"percent_change":266,"volume":1895,"transactions":9,"vwap":2094},"2025-05-14",20.57,20.52,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":78,"percent_change":78,"volume":2100,"transactions":9,"vwap":2099},"2025-05-13",20.83,21.32,20.65,4000,{"date":2102,"open":1873,"high":2103,"low":2066,"close":2099,"change":177,"percent_change":1129,"volume":1958,"transactions":9,"vwap":2099},"2025-05-12",21.37,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":280,"percent_change":250,"volume":1895,"transactions":9,"vwap":2107},"2025-05-09",20.66,20.6,{"date":2109,"open":2099,"high":2099,"low":2099,"close":2099,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2099},"2025-05-08",{"date":2111,"open":2099,"high":2099,"low":2099,"close":2099,"change":290,"percent_change":2112,"volume":1975,"transactions":9,"vwap":2099},"2025-05-07",-1.67,{"date":2114,"open":2115,"high":1878,"low":2116,"close":2117,"change":645,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-06",20.8,20.64,21,-2.33,3800,{"date":2121,"open":2115,"high":2122,"low":2115,"close":2122,"change":78,"percent_change":78,"volume":2123,"transactions":9,"vwap":2122},"2025-05-05",21.5,1800,{"date":2125,"open":2126,"high":2122,"low":2126,"close":2122,"change":146,"percent_change":317,"volume":1987,"transactions":9,"vwap":2122},"2025-05-02",21.27,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2129},"2025-05-01",21.48,{"date":2131,"open":2117,"high":2129,"low":2117,"close":2129,"change":972,"percent_change":2132,"volume":34,"transactions":9,"vwap":2129},"2025-04-30",2.58,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":78,"percent_change":78,"volume":2004,"transactions":9,"vwap":2137},"2025-04-29",20.61,21.47,20.94,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2137,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2137},"2025-04-28",21.02,21.030001,20.62,-0.46,-2.15,7600,{"date":2147,"open":2148,"high":2136,"low":2149,"close":2150,"change":559,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-04-25",21.040001,21.01,21.4,-0.28,6800,{"date":2154,"open":2148,"high":2155,"low":2148,"close":2155,"change":272,"percent_change":1404,"volume":2156,"transactions":9,"vwap":2155},"2025-04-24",21.46,500,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":2159},"2025-04-23",21.35,{"date":40,"open":2161,"high":2159,"low":2117,"close":2159,"change":147,"percent_change":318,"volume":2162,"transactions":9,"vwap":2159},21.29,8200,{"status":2164,"indices":2165,"watchlist":2204,"sectors":2225,"benchmarks":2271},"success",[2166,2174,2180,2186,2193,2198],{"symbol":2167,"name":2168,"price":2169,"change":2170,"pct_change":2171,"is_up":2172,"sparkline":2173,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2175,"name":2176,"price":2177,"change":2178,"pct_change":33,"is_up":2172,"sparkline":2179,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2181,"name":2182,"price":2183,"change":2184,"pct_change":372,"is_up":2172,"sparkline":2185,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2187,"name":2188,"price":2189,"change":2190,"pct_change":2191,"is_up":2172,"sparkline":2192,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2194,"name":2195,"price":2196,"change":1504,"pct_change":1594,"is_up":2172,"sparkline":2197,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2199,"name":2200,"price":2201,"change":1176,"pct_change":2202,"is_up":14,"sparkline":2203,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2205,2212,2218],{"symbol":2206,"name":2207,"price":2208,"change":2209,"pct_change":2210,"is_up":2172,"sparkline":2211,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2213,"name":2214,"price":2215,"change":2216,"pct_change":1427,"is_up":2172,"sparkline":2217,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2219,"name":2220,"price":2221,"change":2222,"pct_change":2223,"is_up":2172,"sparkline":2224,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2226,2231,2235,2239,2243,2247,2251,2255,2259,2263,2267],{"name":2227,"etf":2228,"change":2229,"price":2230,"is_up":2172},"Technology","XLK",1.01,199.81,{"name":2232,"etf":2233,"change":147,"price":2234,"is_up":2172},"Financials","XLF",53.49,{"name":2236,"etf":2237,"change":599,"price":2238,"is_up":14},"Healthcare","XLV",166.18,{"name":2240,"etf":2241,"change":2069,"price":2242,"is_up":2172},"Consumer Cycl","XLY",110.04,{"name":2244,"etf":2245,"change":662,"price":2246,"is_up":2172},"Consumer Staples","XLP",80.53,{"name":2248,"etf":2249,"change":930,"price":2250,"is_up":2172},"Energy","XLE",62.95,{"name":2252,"etf":2253,"change":842,"price":2254,"is_up":2172},"Industrials","XLI",169.95,{"name":2256,"etf":2257,"change":631,"price":2258,"is_up":2172},"Materials","XLB",48.86,{"name":2260,"etf":2261,"change":21,"price":2262,"is_up":2172},"Real Estate","XLRE",40.81,{"name":2264,"etf":2265,"change":684,"price":2266,"is_up":2172},"Utilities","XLU",39.83,{"name":2268,"etf":2269,"change":241,"price":2270,"is_up":2172},"Comm Services","XLC",110.32,[2272,2276,2280,2284],{"ticker":2273,"name":2274,"price":2275,"change":966,"is_up":2172},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2277,"name":2278,"price":2279,"change":1427,"is_up":2172},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2281,"name":2282,"price":2283,"change":372,"is_up":2172},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2285,"name":2286,"price":2287,"change":1594,"is_up":2172},"IWM","iShares Russell 2000",281.52]