[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMA":3,"stock-historical-BAMA":24,"homepage-market-summary":2097},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Active ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},36.81,36.8299,36.602,0.208,0.57,3150,0,37.36,24.39,7144.893537324967,95.8,757,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},28.44,5669,2069005.407755,28.26,"2025-04-22",[35,38,47,57,68,77,86,93,101,111,120,130,139,148,158,165,175,183,190,200,209,218,225,234,241,250,260,269,278,284,293,301,309,318,325,334,341,348,356,364,374,384,391,400,410,417,425,434,443,453,462,470,479,489,498,505,514,522,529,537,543,550,558,566,571,576,583,589,596,605,610,617,622,627,634,638,642,648,653,662,669,675,683,688,695,701,708,715,722,728,734,737,742,747,754,759,763,769,775,781,786,792,797,803,809,816,822,828,835,841,849,856,860,866,873,880,886,891,897,904,911,917,924,931,940,946,952,959,965,971,979,985,993,1001,1006,1015,1022,1027,1034,1038,1042,1047,1053,1061,1067,1072,1078,1084,1091,1099,1107,1115,1122,1129,1134,1139,1146,1152,1157,1162,1165,1170,1176,1181,1187,1191,1196,1202,1205,1209,1214,1217,1220,1225,1227,1232,1237,1243,1250,1256,1259,1264,1268,1270,1274,1279,1282,1285,1288,1295,1300,1305,1310,1314,1317,1321,1325,1330,1333,1336,1341,1346,1353,1356,1364,1367,1373,1376,1380,1383,1388,1393,1397,1402,1407,1414,1418,1424,1428,1434,1437,1440,1445,1449,1454,1458,1462,1468,1471,1474,1479,1483,1487,1490,1493,1498,1502,1505,1508,1513,1517,1522,1527,1532,1537,1543,1548,1551,1556,1560,1562,1566,1570,1574,1577,1581,1585,1590,1593,1596,1600,1603,1607,1612,1616,1619,1621,1624,1627,1632,1638,1645,1651,1658,1662,1669,1675,1679,1682,1686,1694,1699,1702,1707,1710,1713,1715,1719,1724,1729,1733,1737,1743,1749,1754,1761,1767,1771,1776,1781,1785,1789,1795,1799,1802,1807,1811,1816,1824,1829,1834,1840,1844,1850,1854,1857,1863,1866,1870,1876,1882,1887,1893,1898,1903,1908,1913,1919,1924,1928,1934,1941,1946,1949,1955,1959,1963,1967,1972,1977,1981,1985,1991,1996,2000,2005,2010,2012,2016,2021,2025,2031,2036,2041,2046,2051,2057,2063,2067,2072,2077,2081,2084,2088,2094],{"date":5,"open":12,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":36,"vwap":37},37,36.8189,{"date":39,"open":40,"high":40,"low":41,"close":14,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",36.65,36.47,0.017,0.05,6765.2684,92,36.5987,{"date":48,"open":49,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",36.71,36.73,36.585,-0.0715,-0.2,7201.6164,46,36.6746,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",36.6,36.68,36.56,36.6565,-0.0176,-0.05,5809.5684,60,36.6253,{"date":69,"open":49,"high":70,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",36.72,36.6741,-0.2462,-0.67,2343.5954,40,36.695,{"date":78,"open":79,"high":80,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",36.88,36.9203,0.2003,0.55,3982.0718,41,36.8903,{"date":87,"open":70,"high":88,"low":60,"close":70,"change":64,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",36.78,-0.14,23097.0059,36,36.685,{"date":94,"open":12,"high":12,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",36.77,-0.373,-1,4648.1839,31,36.7808,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",37.06,37.18,37.143,0.0334,0.09,5376.8278,55,37.1555,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":75,"vwap":119},"2026-09-21",36.59,37.14,37.1096,0.4912,1.34,2260.8538,36.9872,{"date":121,"open":122,"high":123,"low":124,"close":123,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",36.52,36.6184,36.5,-0.0038,-0.01,8369.7218,61,36.5626,{"date":131,"open":132,"high":133,"low":132,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":84,"vwap":138},"2026-09-17",36.58,36.63,36.6222,0.3766,1.04,3265.8018,36.6053,{"date":140,"open":141,"high":142,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-16",36.12,36.2456,-0.0578,-0.16,2284.8018,29,36.1491,{"date":149,"open":150,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",36.33,36.29,36.3034,-0.1313,-0.36,6481.8018,42,36.3023,{"date":159,"open":124,"high":124,"low":160,"close":160,"change":161,"percent_change":73,"volume":162,"transactions":163,"vwap":164},"2026-09-14",36.4347,-0.2449,3765.800401,33,36.4824,{"date":166,"open":167,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-11",36.69,36.7,36.6796,0.2396,0.66,3861.52308,28,36.6917,{"date":176,"open":177,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":75,"vwap":182},"2026-09-10",36.48,36.44,-0.2967,-0.81,2788.8018,36.4569,{"date":184,"open":95,"high":88,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":99,"vwap":189},"2026-09-09",36.7367,-0.1283,-0.35,2169.0868,36.7721,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-08",36.82,36.99,36.865,-0.1391,-0.38,10868.6408,59,36.9006,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":99,"vwap":208},"2026-09-04",37.05,36.998,37.0041,0.0291,0.08,2985.6408,37.0096,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":156,"vwap":217},"2026-09-03",36.8,36.9899,36.975,0.279,0.76,13840.6408,36.9743,{"date":219,"open":60,"high":49,"low":60,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":91,"vwap":224},"2026-09-02",36.696,0.136,0.37,3088.6138,36.6896,{"date":226,"open":227,"high":92,"low":228,"close":61,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",36.62,36.55,-0.2389,-0.65,3789.6138,51,36.5895,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":89,"volume":239,"transactions":36,"vwap":240},"2026-08-31",36.76,36.7989,-0.0511,2053.7036,36.7606,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-28",36.87,36.85,-0.3084,-0.83,8946.6766,23,36.8675,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-27",37.16,37.1001,37.1584,0.2284,0.62,5640.7026,39,37.1167,{"date":261,"open":262,"high":193,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-26",36.89,36.93,-0.0694,-0.19,13437.6766,69,36.9089,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":256,"volume":275,"transactions":276,"vwap":277},"2026-08-25",36.96,36.9994,36.94,0.2294,6763.6766,49,36.9508,{"date":279,"open":95,"high":211,"low":95,"close":95,"change":280,"percent_change":281,"volume":282,"transactions":258,"vwap":283},"2026-08-24",-0.1531,-0.41,3205.676719,36.7838,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-21",36.97,36.9231,0.123,0.33,2488.6766,44,36.9428,{"date":294,"open":243,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":91,"vwap":300},"2026-08-20",36.9101,36.8001,-0.1199,-0.32,3234.4666,36.8546,{"date":302,"open":273,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":99,"vwap":308},"2026-08-19",36.98,36.92,0.0684,0.19,5784.7126,36.9658,{"date":310,"open":273,"high":311,"low":244,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-18",36.9475,36.8516,-0.3257,-0.88,3921.7126,47,36.8911,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":89,"volume":323,"transactions":173,"vwap":324},"2026-08-17",37.23,37.1773,-0.0536,1257.8626,37.193,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":75,"vwap":333},"2026-08-14",37.2,37.31,37.2309,-0.0655,-0.18,3364.7126,37.2412,{"date":335,"open":19,"high":19,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":146,"vwap":340},"2026-08-13",37.2964,0.1636,0.44,1600.7126,37.3255,{"date":342,"open":252,"high":104,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":99,"vwap":347},"2026-08-12",37.1328,0.1319,0.36,4631.7126,37.1596,{"date":349,"open":350,"high":350,"low":303,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":163,"vwap":355},"2026-08-11",37.13,37.0009,-0.0491,-0.13,2052.7386,37.0124,{"date":357,"open":358,"high":358,"low":202,"close":202,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-10",37.1,-0.1007,-0.27,2285.7566,43,37.0785,{"date":365,"open":366,"high":252,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-07",37.02,37.01,37.1507,0.1984,0.54,3331.7065,34,37.1009,{"date":375,"open":376,"high":303,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-06",36.95,36.9238,36.9523,-0.1074,-0.29,2485.8845,27,36.952,{"date":385,"open":263,"high":327,"low":263,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":146,"vwap":390},"2026-08-05",37.0597,-0.0109,-0.03,1998.8845,37.0654,{"date":392,"open":61,"high":393,"low":61,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-04",37.115,37.0706,0.5429,1.49,2313.8845,35,36.9819,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-03",36.4,36.5596,36.5277,0.3262,0.9,3461.710534,84,36.4763,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":82,"volume":415,"transactions":173,"vwap":416},"2026-07-31",36.1,36.2015,0.1998,4172.821,36.1587,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":173,"vwap":424},"2026-07-30",35.9001,36.0017,0.6192,1.75,1566.794,35.9906,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":99,"vwap":433},"2026-07-29",35.47,35.49,35.3825,-0.4181,-1.17,846.3962,35.5042,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":89,"volume":440,"transactions":441,"vwap":442},"2026-07-28",35.8,35.805,35.8006,-0.0514,1332.3962,30,35.7987,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":398,"vwap":452},"2026-07-27",35.94,35.96,35.84,35.852,0.042,0.12,3773.3962,35.8974,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":276,"vwap":461},"2026-07-24",35.79,35.81,35.78,-0.1,-0.28,2819.4533,35.803,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":97,"volume":468,"transactions":362,"vwap":469},"2026-07-23",35.86,35.91,35.85,-0.3614,2352.4533,35.8801,{"date":471,"open":472,"high":151,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-22",36.285,36.2714,-0.0286,-0.08,6256.4533,20,36.2807,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-21",36.265,36.34,36.3,0.2974,0.83,4454.1487,26,36.3133,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-20",36.15,36.0026,-0.054,-0.15,4815.2187,24,36.055,{"date":499,"open":500,"high":500,"low":91,"close":501,"change":502,"percent_change":230,"volume":503,"transactions":84,"vwap":504},"2026-07-17",36.14,36.0566,-0.2361,3570.2187,36.0251,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":248,"vwap":513},"2026-07-16",36.43,36.25,36.2927,-0.308,-0.84,1762.2437,36.2842,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":258,"vwap":521},"2026-07-15",36.38,36.6007,0.1033,0.28,5416.248721,36.5023,{"date":523,"open":177,"high":124,"low":41,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":362,"vwap":528},"2026-07-14",36.4974,0.2174,0.6,3546.2187,36.4872,{"date":530,"open":483,"high":483,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":163,"vwap":536},"2026-07-13",36.21,36.28,-0.392,-1.07,2562.2187,36.253,{"date":538,"open":59,"high":60,"low":59,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-10",36.672,0.092,0.25,3300,{"date":544,"open":545,"high":132,"low":546,"close":132,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":132},"2026-07-09",36.57,36.53,0.237,0.65,2200,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":388,"volume":557,"transactions":9,"vwap":555},"2026-07-08",36.215,36.347,36.19,36.343,-0.012,6300,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":561},"2026-07-07",36.295,36.355,36.291,-0.301,-0.82,3000,{"date":567,"open":59,"high":70,"low":59,"close":568,"change":569,"percent_change":406,"volume":570,"transactions":9,"vwap":568},"2026-07-06",36.656,0.326,10200,{"date":572,"open":178,"high":178,"low":508,"close":150,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":150},"2026-07-02",-0.086,-0.24,2700,{"date":577,"open":122,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-01",36.535,36.416,-0.219,-0.6,6000,{"date":584,"open":133,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":542,"transactions":9,"vwap":585},"2026-06-30",36.635,36.625,0.254,0.7,{"date":590,"open":516,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":591},"2026-06-29",36.381,36.37,0.281,0.78,4400,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-26",36.09,36.18,36.080002,36.099998,-0.04,-0.11,14200,{"date":606,"open":607,"high":531,"low":601,"close":500,"change":608,"percent_change":306,"volume":609,"transactions":9,"vwap":500},"2026-06-25",36.13,0.069,12100,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":89,"volume":616,"transactions":9,"vwap":614},"2026-06-24",36.22,35.995,36.070999,-0.049,3100,{"date":618,"open":554,"high":531,"low":141,"close":141,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":141},"2026-06-23",-0.56,-1.53,5400,{"date":623,"open":49,"high":49,"low":60,"close":60,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":60},"2026-06-22",-0.146,-0.4,2600,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":626,"transactions":9,"vwap":631},"2026-06-18",36.83,36.74,36.826,0.446,1.23,{"date":635,"open":636,"high":236,"low":516,"close":516,"change":574,"percent_change":637,"volume":557,"transactions":9,"vwap":516},"2026-06-17",36.75,-0.66,{"date":639,"open":211,"high":211,"low":227,"close":227,"change":265,"percent_change":640,"volume":641,"transactions":9,"vwap":227},"2026-06-16",-0.52,4700,{"date":643,"open":644,"high":262,"low":644,"close":12,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":12},"2026-06-15",36.51,0.498,1.37,4800,{"date":649,"open":491,"high":482,"low":491,"close":650,"change":651,"percent_change":541,"volume":652,"transactions":9,"vwap":650},"2026-06-12",36.312,0.091,4600,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-11",35.76,36.24,35.73,36.221,0.671,1.89,6700,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-10",35.97,35.55,-0.43,-1.2,4900,{"date":670,"open":671,"high":671,"low":428,"close":672,"change":475,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-09",36.42,35.98,-0.22,6900,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-08",36.2,36.040001,36.060001,0.127,0.35,7900,{"date":684,"open":402,"high":402,"low":465,"close":685,"change":686,"percent_change":687,"volume":626,"transactions":9,"vwap":685},"2026-06-05",35.933,-0.907,-2.46,{"date":689,"open":60,"high":690,"low":60,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-04",36.91,36.84,0.004,0.01,5100,{"date":696,"open":629,"high":243,"low":12,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-03",36.836,-0.234,-0.63,2900,{"date":702,"open":366,"high":703,"low":366,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-02",37.099998,37.07,0.067,0.18,8500,{"date":709,"open":79,"high":710,"low":691,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-01",37.049999,37.0029984,0.143,0.39,9100,{"date":716,"open":717,"high":717,"low":629,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-29",36.9,36.86,0.086,0.23,4500,{"date":723,"open":546,"high":211,"low":546,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-28",36.774,0.1,0.27,7000,{"date":729,"open":49,"high":49,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-27",36.674,-0.022,-0.06,2400,{"date":735,"open":592,"high":49,"low":592,"close":220,"change":222,"percent_change":736,"volume":733,"transactions":9,"vwap":220},"2026-05-26",1.02,{"date":738,"open":402,"high":507,"low":739,"close":739,"change":740,"percent_change":741,"volume":595,"transactions":9,"vwap":739},"2026-05-22",36.326,0.046,0.13,{"date":743,"open":141,"high":744,"low":141,"close":532,"change":745,"percent_change":746,"volume":641,"transactions":9,"vwap":532},"2026-05-21",36.35,0.088,0.24,{"date":748,"open":749,"high":677,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-20",35.87,36.192,0.383,1.07,2500,{"date":755,"open":466,"high":464,"low":455,"close":756,"change":757,"percent_change":73,"volume":758,"transactions":9,"vwap":756},"2026-05-19",35.809,-0.241,1800,{"date":760,"open":500,"high":500,"low":465,"close":761,"change":762,"percent_change":353,"volume":542,"transactions":9,"vwap":761},"2026-05-18",36.049999,-0.047,{"date":764,"open":500,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":27,"transactions":9,"vwap":766},"2026-05-15",36.16,36.097,-0.473,-1.29,{"date":770,"open":122,"high":771,"low":122,"close":545,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":545},"2026-05-14",36.61,0.15,0.41,2100,{"date":776,"open":599,"high":777,"low":599,"close":671,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":671},"2026-05-13",36.45,0.26,0.72,1900,{"date":782,"open":664,"high":765,"low":664,"close":765,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":765},"2026-05-12",-0.216,-0.59,5200,{"date":787,"open":592,"high":516,"low":592,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-11",36.376,0.006,0.02,5000,{"date":793,"open":150,"high":592,"low":150,"close":592,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":592},"2026-05-08",0.308,0.85,4200,{"date":798,"open":151,"high":151,"low":678,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-07",36.062,-0.196,-0.54,7700,{"date":804,"open":599,"high":805,"low":599,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-06",36.258,0.563,1.58,13300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":594,"volume":815,"transactions":9,"vwap":813},"2026-05-05",35.67,35.74,35.695,0.275,6800,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":647,"transactions":9,"vwap":819},"2026-05-04",35.59,35.42,-0.133,-0.37,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":306,"volume":827,"transactions":9,"vwap":825},"2026-05-01",35.68,35.553,0.066,3400,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":652,"transactions":9,"vwap":832},"2026-04-30",35.34,35.5,35.487,0.338,0.96,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":380,"volume":791,"transactions":9,"vwap":839},"2026-04-29",35.225,35.080002,35.149,-0.101,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":801,"volume":848,"transactions":9,"vwap":846},"2026-04-28",35.26,35.28,35.2,35.25,-0.191,8700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":107,"volume":855,"transactions":9,"vwap":853},"2026-04-27",35.41,35.45,35.441,0.031,3900,{"date":857,"open":858,"high":819,"low":858,"close":851,"change":859,"percent_change":485,"volume":565,"transactions":9,"vwap":851},"2026-04-24",35.33,0.29,{"date":861,"open":844,"high":844,"low":862,"close":863,"change":864,"percent_change":699,"volume":865,"transactions":9,"vwap":863},"2026-04-23",35.07,35.12,-0.222,3800,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-22",35.24,35.342,0.312,0.89,3600,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-21",35.3,35.029999,-0.265,-0.75,4000,{"date":881,"open":844,"high":875,"low":846,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-20",35.295,-0.118,-0.33,5500,{"date":887,"open":831,"high":831,"low":888,"close":889,"change":890,"percent_change":136,"volume":721,"transactions":9,"vwap":889},"2026-04-17",35.39,35.413,0.363,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":42,"percent_change":43,"volume":896,"transactions":9,"vwap":895},"2026-04-16",34.99,35.060001,35.049999,4300,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-15",34.9,35.033001,0.156,0.45,2000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":721,"transactions":9,"vwap":908},"2026-04-14",34.76,34.89,34.877,0.367,1.06,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":171,"volume":916,"transactions":9,"vwap":914},"2026-04-13",34.28,34.51,0.227,5900,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":725,"volume":923,"transactions":9,"vwap":921},"2026-04-10",34.3,34.34,34.283,0.033,1600,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":741,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-09",33.75,34.27,34.25,0.38,11000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-08",34.07,34.19,34.058998,34.12,0.75,2.25,7300,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":903,"transactions":9,"vwap":943},"2026-04-07",33.13,33.37,0.025,0.07,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":859,"volume":872,"transactions":9,"vwap":950},"2026-04-06",33.36,33.32,33.345,0.097,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":458,"volume":958,"transactions":9,"vwap":956},"2026-04-02",33.060001,33.28,33.248,-0.032,7200,{"date":960,"open":961,"high":962,"low":955,"close":955,"change":963,"percent_change":964,"volume":885,"transactions":9,"vwap":955},"2026-04-01",33.29,33.33,0.233,0.71,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":753,"transactions":9,"vwap":968},"2026-03-31",32.6,33.047001,0.717,2.22,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":575,"transactions":9,"vwap":976},"2026-03-30",32.47,32.48,32.28,32.33,-0.068,-0.21,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":510,"percent_change":984,"volume":733,"transactions":9,"vwap":983},"2026-03-27",32.58,32.38,32.398,-0.94,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-26",33.040001,33.09,32.706,-0.544,-1.64,2800,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-25",33.275,33.34,33.25,0.22,0.67,7800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":53,"percent_change":581,"volume":939,"transactions":9,"vwap":1005},"2026-03-24",33.11,33.02,33.029999,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-23",33.35,33.447,33.18,33.23,0.381,1.16,11700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1000,"transactions":9,"vwap":1019},"2026-03-20",33.080002,32.77,32.849,-0.537,-1.61,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":493,"percent_change":144,"volume":796,"transactions":9,"vwap":1026},"2026-03-19",33.21,33.45,33.386,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":707,"transactions":9,"vwap":1031},"2026-03-18",33.69,33.7,33.44,-0.34,-1.01,{"date":1035,"open":1036,"high":1036,"low":926,"close":1037,"change":206,"percent_change":746,"volume":616,"transactions":9,"vwap":1037},"2026-03-17",33.86,33.78,{"date":1039,"open":1040,"high":1040,"low":1029,"close":1030,"change":1041,"percent_change":736,"volume":542,"transactions":9,"vwap":1030},"2026-03-16",33.74,0.34,{"date":1043,"open":1044,"high":1044,"low":962,"close":948,"change":1045,"percent_change":1046,"volume":661,"transactions":9,"vwap":948},"2026-03-13",33.64,-0.17,-0.51,{"date":1048,"open":1029,"high":1029,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-12",33.53,-0.452,-1.33,5300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":475,"volume":1060,"transactions":9,"vwap":1058},"2026-03-11",34.040001,34.049999,33.88,33.982,-0.028,11400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":18,"percent_change":18,"volume":1066,"transactions":9,"vwap":1065},"2026-03-10",33.83,34.29,34.0099983,7400,{"date":1068,"open":1069,"high":1065,"low":1070,"close":1065,"change":726,"percent_change":1071,"volume":785,"transactions":9,"vwap":1065},"2026-03-09",33.46,33.38,0.8,{"date":1073,"open":1030,"high":1074,"low":1075,"close":1040,"change":1076,"percent_change":1077,"volume":923,"transactions":9,"vwap":1040},"2026-03-06",33.77,33.691,-0.273,-0.8,{"date":1079,"open":936,"high":936,"low":1063,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-05",34.013,-0.247,-0.72,3500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":541,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-04",34.11,34.32,34.26,0.74,7600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1065,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1065},"2026-03-03",33.68,34.09,33.661,-0.48,-1.39,5700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":714,"transactions":9,"vwap":1104},"2026-03-02",34.45,34.52,34.39,34.49,-0.144,-0.42,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-27",34.55,34.66,34.634,-0.091,-0.26,164900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1000,"transactions":9,"vwap":1119},"2026-02-26",34.85,34.62,34.725,-0.171,-0.49,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":964,"volume":1128,"transactions":9,"vwap":1126},"2026-02-25",34.84,34.91,34.896,0.246,8600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":306,"percent_change":82,"volume":641,"transactions":9,"vwap":1133},"2026-02-24",34.5,34.677,34.65,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":673,"percent_change":699,"volume":774,"transactions":9,"vwap":1138},"2026-02-23",34.69,34.44,34.46,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":999,"volume":1145,"transactions":9,"vwap":1143},"2026-02-20",34.56,34.7,34.68,0.231,10000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":331,"volume":641,"transactions":9,"vwap":1150},"2026-02-19",34.47,34.4,34.449,-0.061,{"date":1153,"open":1137,"high":1154,"low":1137,"close":914,"change":1155,"percent_change":1156,"volume":621,"transactions":9,"vwap":914},"2026-02-18",34.59,0.11,0.32,{"date":1158,"open":1159,"high":1101,"low":1159,"close":1149,"change":1160,"percent_change":1161,"volume":668,"transactions":9,"vwap":1149},"2026-02-17",34.15,0.015,0.04,{"date":1163,"open":1164,"high":1131,"low":920,"close":1164,"change":1160,"percent_change":1161,"volume":879,"transactions":9,"vwap":1164},"2026-02-13",34.385,{"date":1166,"open":1138,"high":1138,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":753,"transactions":9,"vwap":1167},"2026-02-12",34.37,-0.309,-0.89,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":706,"volume":575,"transactions":9,"vwap":1174},"2026-02-11",34.72,34.67,34.679,0.062,{"date":1177,"open":1136,"high":1178,"low":1179,"close":1179,"change":602,"percent_change":1180,"volume":694,"transactions":9,"vwap":1179},"2026-02-10",34.73,34.617,-0.12,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":16,"volume":1186,"transactions":9,"vwap":1184},"2026-02-09",34.675,34.657,0.197,1500,{"date":1188,"open":1189,"high":1138,"low":1189,"close":1138,"change":1190,"percent_change":807,"volume":641,"transactions":9,"vwap":1138},"2026-02-06",34.21,0.536,{"date":1192,"open":1193,"high":1056,"low":1193,"close":1194,"change":1195,"percent_change":878,"volume":791,"transactions":9,"vwap":1194},"2026-02-05",33.87,33.924,-0.256,{"date":1197,"open":1198,"high":928,"low":1056,"close":1199,"change":978,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-04",34.22,34.18,-0.61,10300,{"date":1203,"open":1137,"high":1137,"low":1198,"close":1103,"change":144,"percent_change":1204,"volume":796,"transactions":9,"vwap":1103},"2026-02-03",-0.46,{"date":1206,"open":1109,"high":1207,"low":1109,"close":1109,"change":945,"percent_change":1208,"volume":958,"transactions":9,"vwap":1109},"2026-02-02",34.61,0.2,{"date":1210,"open":1154,"high":1118,"low":1211,"close":1212,"change":475,"percent_change":1213,"volume":727,"transactions":9,"vwap":1212},"2026-01-30",34.43,34.48,-0.23,{"date":1215,"open":1101,"high":1216,"low":1101,"close":1141,"change":1045,"percent_change":1121,"volume":885,"transactions":9,"vwap":1141},"2026-01-29",34.606,{"date":1218,"open":1143,"high":1219,"low":1143,"close":1178,"change":126,"percent_change":388,"volume":647,"transactions":9,"vwap":1178},"2026-01-28",34.755,{"date":1221,"open":1172,"high":906,"low":1172,"close":1222,"change":998,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-27",34.74,0.64,6200,{"date":1226,"open":1141,"high":1141,"low":1102,"close":1102,"change":680,"percent_change":222,"volume":1083,"transactions":9,"vwap":1102},"2026-01-26",{"date":1228,"open":1229,"high":1149,"low":1087,"close":1230,"change":1231,"percent_change":541,"volume":565,"transactions":9,"vwap":1230},"2026-01-23",34.344,34.393,0.085,{"date":1233,"open":1234,"high":1234,"low":913,"close":1235,"change":1236,"percent_change":222,"volume":549,"transactions":9,"vwap":1235},"2026-01-22",34.31,34.308,0.128,{"date":1238,"open":936,"high":1239,"low":1240,"close":1199,"change":1241,"percent_change":1242,"volume":1098,"transactions":9,"vwap":1199},"2026-01-21",34.23,33.96,0.295,0.87,{"date":1244,"open":1245,"high":1246,"low":1193,"close":1247,"change":1248,"percent_change":1249,"volume":700,"transactions":9,"vwap":1247},"2026-01-20",34.091999,34.095001,33.885,-0.467,-1.36,{"date":1251,"open":1252,"high":1167,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":700,"transactions":9,"vwap":1253},"2026-01-16",34.369,34.352,0.012,0.03,{"date":1257,"open":1258,"high":1101,"low":920,"close":920,"change":449,"percent_change":450,"volume":791,"transactions":9,"vwap":920},"2026-01-15",34.426,{"date":1260,"open":913,"high":919,"low":913,"close":1261,"change":1262,"percent_change":1113,"volume":1263,"transactions":9,"vwap":1261},"2026-01-14",34.298,-0.088,1700,{"date":1265,"open":1167,"high":1266,"low":1087,"close":1266,"change":1267,"percent_change":978,"volume":542,"transactions":9,"vwap":1266},"2026-01-13",34.386,-0.074,{"date":1269,"open":1137,"high":1212,"low":1211,"close":1138,"change":107,"percent_change":778,"volume":582,"transactions":9,"vwap":1138},"2026-01-12",{"date":1271,"open":1189,"high":1103,"low":1189,"close":1167,"change":1272,"percent_change":1273,"volume":872,"transactions":9,"vwap":1167},"2026-01-09",0.17,0.5,{"date":1275,"open":1276,"high":1277,"low":1159,"close":1277,"change":1278,"percent_change":53,"volume":616,"transactions":9,"vwap":1277},"2026-01-08",34.16,34.2,-0.07,{"date":1280,"open":1281,"high":1281,"low":1088,"close":927,"change":602,"percent_change":1180,"volume":872,"transactions":9,"vwap":927},"2026-01-07",34.33,{"date":1283,"open":1284,"high":1087,"low":1284,"close":1234,"change":1155,"percent_change":1156,"volume":626,"transactions":9,"vwap":1234},"2026-01-06",34.228,{"date":1286,"open":1239,"high":1239,"low":1199,"close":1277,"change":1287,"percent_change":82,"volume":1000,"transactions":9,"vwap":1277},"2026-01-05",0.188,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":575,"transactions":9,"vwap":1292},"2026-01-02",34.02,34.021,34.012001,0.103,0.3,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1105,"percent_change":1106,"volume":923,"transactions":9,"vwap":1299},"2025-12-31",33.99,33.9,33.909,{"date":1301,"open":1056,"high":1302,"low":1056,"close":1303,"change":1304,"percent_change":790,"volume":733,"transactions":9,"vwap":1303},"2025-12-30",34.080002,34.053001,0.007,{"date":1306,"open":1290,"high":1307,"low":1297,"close":1308,"change":1309,"percent_change":459,"volume":616,"transactions":9,"vwap":1308},"2025-12-29",34.060001,34.046001,-0.094,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":331,"percent_change":640,"volume":733,"transactions":9,"vwap":1313},"2025-12-26",33.91,34.14,{"date":1315,"open":927,"high":1087,"low":927,"close":1087,"change":945,"percent_change":1208,"volume":1316,"transactions":9,"vwap":1087},"2025-12-24",4100,{"date":1318,"open":1313,"high":928,"low":936,"close":928,"change":1319,"percent_change":773,"volume":1320,"transactions":9,"vwap":928},"2025-12-23",0.141,8100,{"date":1322,"open":1055,"high":1086,"low":1055,"close":1323,"change":1324,"percent_change":338,"volume":668,"transactions":9,"vwap":1323},"2025-12-22",34.109,0.149,{"date":1326,"open":1240,"high":1297,"low":1327,"close":1240,"change":706,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1240},"2025-12-19",33.94,0.53,9300,{"date":1331,"open":1332,"high":1332,"low":1037,"close":1037,"change":541,"percent_change":937,"volume":1083,"transactions":9,"vwap":1037},"2025-12-18",33.82,{"date":1334,"open":1335,"high":1335,"low":1049,"close":1049,"change":459,"percent_change":246,"volume":1098,"transactions":9,"vwap":1049},"2025-12-17",33.79,{"date":1337,"open":1338,"high":1036,"low":1339,"close":1338,"change":1340,"percent_change":353,"volume":674,"transactions":9,"vwap":1338},"2025-12-16",33.81,33.71,-0.044,{"date":1342,"open":1057,"high":1057,"low":1343,"close":1344,"change":1345,"percent_change":126,"volume":721,"transactions":9,"vwap":1344},"2025-12-15",33.85,33.854,-0.002,{"date":1347,"open":1065,"high":1065,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-12-12",33.825,33.856,-0.264,-0.77,3200,{"date":1354,"open":1290,"high":1276,"low":1290,"close":936,"change":1355,"percent_change":64,"volume":682,"transactions":9,"vwap":936},"2025-12-11",-0.016,{"date":1357,"open":1358,"high":1359,"low":1240,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-10",33.97,34.17,34.136,0.196,0.58,17500,{"date":1365,"open":1240,"high":1297,"low":1327,"close":1327,"change":1366,"percent_change":1278,"volume":641,"transactions":9,"vwap":1327},"2025-12-09",-0.025,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":574,"volume":872,"transactions":9,"vwap":1370},"2025-12-08",33.95,33.965,33.93,-0.083,{"date":1374,"open":372,"high":1094,"low":372,"close":1375,"change":745,"percent_change":778,"volume":652,"transactions":9,"vwap":1375},"2025-12-05",34.048,{"date":1377,"open":1240,"high":1378,"low":1371,"close":1240,"change":1379,"percent_change":64,"volume":733,"transactions":9,"vwap":1240},"2025-12-04",33.98,-0.017,{"date":1381,"open":1057,"high":372,"low":1057,"close":1382,"change":826,"percent_change":306,"volume":903,"transactions":9,"vwap":1382},"2025-12-03",33.977,{"date":1384,"open":1312,"high":1369,"low":1193,"close":1385,"change":1386,"percent_change":998,"volume":1387,"transactions":9,"vwap":1385},"2025-12-02",33.911,0.076,17700,{"date":1389,"open":1371,"high":1371,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":668,"transactions":9,"vwap":1390},"2025-12-01",33.835,-0.131,-0.39,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1340,"percent_change":353,"volume":626,"transactions":9,"vwap":1396},"2025-11-28",33.925,33.966,{"date":1398,"open":1290,"high":1399,"low":372,"close":1065,"change":1400,"percent_change":1401,"volume":848,"transactions":9,"vwap":1065},"2025-11-26",34.042999,0.173,0.51,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":16,"volume":582,"transactions":9,"vwap":1405},"2025-11-25",33.583,33.837,0.192,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":136,"volume":1413,"transactions":9,"vwap":1411},"2025-11-24",33.54,33.65,33.645,0.345,3700,{"date":1415,"open":1003,"high":1069,"low":1003,"close":1416,"change":306,"percent_change":16,"volume":1417,"transactions":9,"vwap":1416},"2025-11-21",33.3,9000,{"date":1419,"open":1420,"high":1420,"low":1003,"close":1003,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1003},"2025-11-20",33.76,-0.31,-0.93,6600,{"date":1425,"open":1409,"high":1409,"low":943,"close":1426,"change":1255,"percent_change":107,"volume":1427,"transactions":9,"vwap":1426},"2025-11-19",33.42,5600,{"date":1429,"open":949,"high":1430,"low":1416,"close":1431,"change":494,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-18",33.49,33.39,-0.45,8800,{"date":1435,"open":1426,"high":1420,"low":1426,"close":1409,"change":673,"percent_change":230,"volume":1436,"transactions":9,"vwap":1409},"2025-11-17",19600,{"date":1438,"open":1008,"high":1343,"low":1008,"close":1420,"change":1439,"percent_change":732,"volume":827,"transactions":9,"vwap":1420},"2025-11-14",-0.02,{"date":1441,"open":1056,"high":1056,"low":926,"close":1037,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1037},"2025-11-13",-0.353,-1.03,13500,{"date":1446,"open":1313,"high":1159,"low":936,"close":1447,"change":1448,"percent_change":945,"volume":549,"transactions":9,"vwap":1447},"2025-11-12",34.133,0.023,{"date":1450,"open":1055,"high":1451,"low":1452,"close":1086,"change":693,"percent_change":1255,"volume":1453,"transactions":9,"vwap":1086},"2025-11-11",34.143,34.029999,5800,{"date":1455,"open":1297,"high":1456,"low":1312,"close":1456,"change":929,"percent_change":1457,"volume":621,"transactions":9,"vwap":1456},"2025-11-10",34.099998,1.13,{"date":1459,"open":1049,"high":1460,"low":1031,"close":1460,"change":126,"percent_change":388,"volume":1461,"transactions":9,"vwap":1460},"2025-11-07",33.72,7100,{"date":1463,"open":1312,"high":1464,"low":1465,"close":1466,"change":331,"percent_change":1467,"volume":641,"transactions":9,"vwap":1466},"2025-11-06",33.935,33.703,33.73,-0.53,{"date":1469,"open":1470,"high":1470,"low":1312,"close":1312,"change":43,"percent_change":772,"volume":1098,"transactions":9,"vwap":1312},"2025-11-05",33.995,{"date":1472,"open":1371,"high":1358,"low":1063,"close":1036,"change":360,"percent_change":1473,"volume":570,"transactions":9,"vwap":1036},"2025-11-04",-0.79,{"date":1475,"open":1086,"high":1359,"low":1086,"close":1476,"change":1477,"percent_change":107,"volume":1478,"transactions":9,"vwap":1476},"2025-11-03",34.13,0.032,6500,{"date":1480,"open":1086,"high":1313,"low":1302,"close":1481,"change":1482,"percent_change":43,"volume":626,"transactions":9,"vwap":1481},"2025-10-31",34.098,0.018,{"date":1484,"open":1485,"high":934,"low":1302,"close":1302,"change":53,"percent_change":1486,"volume":802,"transactions":9,"vwap":1302},"2025-10-30",34.153,-0.58,{"date":1488,"open":1103,"high":1103,"low":1239,"close":913,"change":126,"percent_change":388,"volume":1489,"transactions":9,"vwap":913},"2025-10-29",9700,{"date":1491,"open":1088,"high":1281,"low":1088,"close":1064,"change":1492,"percent_change":1272,"volume":641,"transactions":9,"vwap":1064},"2025-10-28",0.058,{"date":1494,"open":1495,"high":1496,"low":1199,"close":1496,"change":1497,"percent_change":485,"volume":780,"transactions":9,"vwap":1496},"2025-10-27",34.197,34.232,0.282,{"date":1499,"open":1327,"high":1297,"low":1327,"close":1369,"change":1500,"percent_change":1501,"volume":707,"transactions":9,"vwap":1369},"2025-10-24",0.16,0.47,{"date":1503,"open":1040,"high":1504,"low":1040,"close":1335,"change":107,"percent_change":726,"volume":565,"transactions":9,"vwap":1335},"2025-10-23",33.84,{"date":1506,"open":1420,"high":1420,"low":1507,"close":1030,"change":1267,"percent_change":673,"volume":1098,"transactions":9,"vwap":1030},"2025-10-22",33.66,{"date":1509,"open":1420,"high":1510,"low":1420,"close":1511,"change":1512,"percent_change":89,"volume":879,"transactions":9,"vwap":1511},"2025-10-21",33.801,33.774,-0.046,{"date":1514,"open":1074,"high":1504,"low":1074,"close":1332,"change":1515,"percent_change":256,"volume":1516,"transactions":9,"vwap":1332},"2025-10-20",0.209,8300,{"date":1518,"open":1049,"high":1519,"low":1069,"close":1520,"change":705,"percent_change":1208,"volume":1521,"transactions":9,"vwap":1520},"2025-10-17",33.641,33.611,16300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1355,"percent_change":64,"volume":714,"transactions":9,"vwap":1525},"2025-10-16",33.533,33.544,33.48,{"date":1528,"open":1529,"high":1529,"low":1409,"close":1530,"change":1531,"percent_change":289,"volume":1128,"transactions":9,"vwap":1530},"2025-10-15",33.67,33.56,0.109,{"date":1533,"open":1534,"high":1530,"low":1534,"close":1535,"change":1536,"percent_change":331,"volume":865,"transactions":9,"vwap":1535},"2025-10-14",33.31,33.451,-0.059,{"date":1538,"open":1539,"high":1540,"low":1430,"close":1541,"change":345,"percent_change":1542,"volume":827,"transactions":9,"vwap":1541},"2025-10-13",33.5,33.52,33.51,1.09,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1467,"percent_change":1547,"volume":896,"transactions":9,"vwap":1546},"2025-10-10",33.745,33.15,-1.57,{"date":1549,"open":1074,"high":1074,"low":1507,"close":1093,"change":1550,"percent_change":1421,"volume":796,"transactions":9,"vwap":1093},"2025-10-09",-0.105,{"date":1552,"open":926,"high":1335,"low":926,"close":1553,"change":1554,"percent_change":1555,"volume":923,"transactions":9,"vwap":1553},"2025-10-08",33.785,0.145,0.43,{"date":1557,"open":1420,"high":1420,"low":1558,"close":1044,"change":603,"percent_change":884,"volume":1559,"transactions":9,"vwap":1044},"2025-10-07",33.63,8000,{"date":1561,"open":1526,"high":1037,"low":1526,"close":926,"change":43,"percent_change":772,"volume":1427,"transactions":9,"vwap":926},"2025-10-06",{"date":1563,"open":1040,"high":1335,"low":1095,"close":1030,"change":1564,"percent_change":1161,"volume":1565,"transactions":9,"vwap":1030},"2025-10-03",0.013,14500,{"date":1567,"open":1093,"high":1030,"low":1044,"close":1568,"change":1569,"percent_change":450,"volume":1083,"transactions":9,"vwap":1568},"2025-10-02",33.687,0.039,{"date":1571,"open":1410,"high":1507,"low":1572,"close":1572,"change":1573,"percent_change":773,"volume":758,"transactions":9,"vwap":1572},"2025-10-01",33.648,0.138,{"date":1575,"open":1576,"high":1541,"low":1576,"close":1541,"change":107,"percent_change":726,"volume":855,"transactions":9,"vwap":1541},"2025-09-30",33.43,{"date":1578,"open":1526,"high":1526,"low":1579,"close":1426,"change":1580,"percent_change":998,"volume":565,"transactions":9,"vwap":1426},"2025-09-29",33.4,0.075,{"date":1582,"open":1583,"high":950,"low":1583,"close":950,"change":1386,"percent_change":720,"volume":1584,"transactions":9,"vwap":950},"2025-09-26",33.24,11900,{"date":1586,"open":1011,"high":961,"low":1587,"close":1588,"change":1112,"percent_change":360,"volume":1589,"transactions":9,"vwap":1588},"2025-09-25",33.17,33.269,12000,{"date":1591,"open":1426,"high":1031,"low":1008,"close":948,"change":1592,"percent_change":884,"volume":1098,"transactions":9,"vwap":948},"2025-09-24",-0.111,{"date":1594,"open":1409,"high":1409,"low":1031,"close":1595,"change":1592,"percent_change":884,"volume":1186,"transactions":9,"vwap":1595},"2025-09-23",33.471,{"date":1597,"open":1025,"high":1598,"low":1025,"close":1599,"change":540,"percent_change":726,"volume":872,"transactions":9,"vwap":1599},"2025-09-22",33.59,33.582,{"date":1601,"open":1025,"high":1430,"low":1579,"close":1430,"change":43,"percent_change":772,"volume":1602,"transactions":9,"vwap":1430},"2025-09-19",18800,{"date":1604,"open":948,"high":1025,"low":948,"close":1031,"change":1605,"percent_change":859,"volume":1606,"transactions":9,"vwap":1031},"2025-09-18",0.098,11200,{"date":1608,"open":1609,"high":1070,"low":962,"close":1610,"change":1611,"percent_change":89,"volume":647,"transactions":9,"vwap":1610},"2025-09-17",33.375,33.342,-0.048,{"date":1613,"open":1534,"high":1614,"low":1534,"close":1431,"change":1615,"percent_change":1180,"volume":721,"transactions":9,"vwap":1431},"2025-09-16",33.431,-0.039,{"date":1617,"open":1431,"high":1576,"low":1070,"close":1618,"change":1324,"percent_change":902,"volume":802,"transactions":9,"vwap":1618},"2025-09-15",33.429,{"date":1620,"open":1583,"high":1416,"low":1583,"close":955,"change":126,"percent_change":388,"volume":1444,"transactions":9,"vwap":955},"2025-09-12",{"date":1622,"open":1623,"high":961,"low":1011,"close":961,"change":1208,"percent_change":526,"volume":1453,"transactions":9,"vwap":961},"2025-09-11",33.235,{"date":1625,"open":1626,"high":1626,"low":954,"close":988,"change":725,"percent_change":1294,"volume":595,"transactions":9,"vwap":988},"2025-09-10",33.16,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1161,"percent_change":450,"volume":557,"transactions":9,"vwap":1630},"2025-09-09",32.97,32.99,32.9,{"date":1633,"open":1634,"high":1629,"low":1635,"close":1636,"change":1637,"percent_change":1555,"volume":682,"transactions":9,"vwap":1636},"2025-09-08",32.94,32.93,32.95,0.14,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":43,"percent_change":772,"volume":1644,"transactions":9,"vwap":1643},"2025-09-05",32.79,32.83,32.73,32.81,14800,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":901,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-04",32.61,32.76,0.48,11800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":773,"volume":1657,"transactions":9,"vwap":1654},"2025-09-03",32.57,32.604,32.52,0.132,18600,{"date":1659,"open":982,"high":1660,"low":982,"close":1660,"change":1661,"percent_change":1204,"volume":827,"transactions":9,"vwap":1660},"2025-09-02",32.472,-0.151,{"date":1663,"open":1664,"high":1665,"low":967,"close":1666,"change":1667,"percent_change":1668,"volume":1453,"transactions":9,"vwap":1666},"2025-08-29",32.62,32.63,32.623,-0.303,-0.92,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":859,"volume":796,"transactions":9,"vwap":1673},"2025-08-28",32.85,32.935,32.926,0.096,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1641,"change":126,"percent_change":388,"volume":785,"transactions":9,"vwap":1641},"2025-08-27",32.805,32.84,{"date":1680,"open":1648,"high":1678,"low":1681,"close":1678,"change":107,"percent_change":726,"volume":896,"transactions":9,"vwap":1678},"2025-08-26",32.74,{"date":1683,"open":1005,"high":1005,"low":1684,"close":1684,"change":1685,"percent_change":1032,"volume":661,"transactions":9,"vwap":1684},"2025-08-25",32.75,-0.113,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-22",32.82,32.88,32.863,0.342,1.05,6100,{"date":1695,"open":1696,"high":1653,"low":973,"close":1697,"change":1698,"percent_change":1421,"volume":1090,"transactions":9,"vwap":1697},"2025-08-21",32.54,32.521,-0.102,{"date":1700,"open":1701,"high":1666,"low":1655,"close":1666,"change":556,"percent_change":602,"volume":575,"transactions":9,"vwap":1666},"2025-08-20",32.56,{"date":1703,"open":1704,"high":1704,"low":1664,"close":1705,"change":1706,"percent_change":1204,"volume":827,"transactions":9,"vwap":1705},"2025-08-19",32.78,32.635,-0.152,{"date":1708,"open":1018,"high":1640,"low":1642,"close":1709,"change":42,"percent_change":43,"volume":879,"transactions":9,"vwap":1709},"2025-08-18",32.787,{"date":1711,"open":1648,"high":1704,"low":1648,"close":1018,"change":602,"percent_change":1180,"volume":1712,"transactions":9,"vwap":1018},"2025-08-15",1300,{"date":1714,"open":1018,"high":1643,"low":1018,"close":1643,"change":556,"percent_change":602,"volume":896,"transactions":9,"vwap":1643},"2025-08-14",{"date":1716,"open":1641,"high":1641,"low":1018,"close":1717,"change":1718,"percent_change":746,"volume":1098,"transactions":9,"vwap":1717},"2025-08-13",32.822,0.077,{"date":1720,"open":967,"high":1721,"low":967,"close":1721,"change":1722,"percent_change":1089,"volume":1723,"transactions":9,"vwap":1721},"2025-08-12",32.745,0.242,12300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":493,"percent_change":1045,"volume":557,"transactions":9,"vwap":1728},"2025-08-11",32.55,32.59,32.503,{"date":1730,"open":1696,"high":1727,"low":1696,"close":1731,"change":1732,"percent_change":681,"volume":616,"transactions":9,"vwap":1731},"2025-08-08",32.557,0.114,{"date":1734,"open":974,"high":1655,"low":1735,"close":1736,"change":1448,"percent_change":945,"volume":896,"transactions":9,"vwap":1736},"2025-08-07",32.36,32.443,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1555,"volume":626,"transactions":9,"vwap":1741},"2025-08-06",32.44,32.46,32.42,0.139,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":978,"volume":1316,"transactions":9,"vwap":1747},"2025-08-05",32.31,32.35,32.281,-0.067,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":406,"volume":896,"transactions":9,"vwap":1752},"2025-08-04",32.286,32.348,0.288,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":707,"transactions":9,"vwap":1758},"2025-08-01",31.99,32.07,32.060001,-0.184,-0.57,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":53,"volume":958,"transactions":9,"vwap":1765},"2025-07-31",32.26,32.29,32.244,-0.066,{"date":1768,"open":1735,"high":982,"low":1769,"close":1745,"change":475,"percent_change":1770,"volume":595,"transactions":9,"vwap":1745},"2025-07-30",32.25,-0.25,{"date":1772,"open":1773,"high":1773,"low":982,"close":1774,"change":1775,"percent_change":1439,"volume":652,"transactions":9,"vwap":1774},"2025-07-29",32.403,32.39,-0.008,{"date":1777,"open":1778,"high":983,"low":1735,"close":983,"change":1779,"percent_change":978,"volume":1780,"transactions":9,"vwap":983},"2025-07-28",32.365,-0.069,2300,{"date":1782,"open":1740,"high":974,"low":1740,"close":1783,"change":1784,"percent_change":1637,"volume":827,"transactions":9,"vwap":1783},"2025-07-25",32.467,0.047,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1741,"change":693,"percent_change":1255,"volume":721,"transactions":9,"vwap":1741},"2025-07-24",32.413,32.45,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":706,"percent_change":1794,"volume":1052,"transactions":9,"vwap":1793},"2025-07-23",32.3,32.43,32.41,0.56,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":693,"percent_change":1255,"volume":595,"transactions":9,"vwap":1798},"2025-07-22",32.188,32.23,{"date":1800,"open":1791,"high":1791,"low":1801,"close":1801,"change":945,"percent_change":998,"volume":865,"transactions":9,"vwap":1801},"2025-07-21",32.22,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1804,"change":693,"percent_change":1255,"volume":1806,"transactions":9,"vwap":1804},"2025-07-18",32.15,32.12,9400,{"date":1808,"open":1809,"high":1804,"low":1809,"close":1810,"change":107,"percent_change":519,"volume":855,"transactions":9,"vwap":1810},"2025-07-17",32.13,32.14,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":945,"percent_change":998,"volume":700,"transactions":9,"vwap":1814},"2025-07-16",31.94,32.049999,31.931,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":388,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-07-15",32.0099983,32.02,31.96,31.98,-0.09,8900,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1818,"change":1828,"percent_change":206,"volume":1201,"transactions":9,"vwap":1818},"2025-07-14",31.95,32.029999,0.027,{"date":1830,"open":1821,"high":1831,"low":1821,"close":1832,"change":1833,"percent_change":154,"volume":923,"transactions":9,"vwap":1832},"2025-07-11",32,31.983,-0.117,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1836,"change":790,"percent_change":1839,"volume":652,"transactions":9,"vwap":1836},"2025-07-10",32.099998,32.11,32.09,0.06,{"date":1841,"open":1831,"high":1842,"low":1831,"close":1842,"change":1843,"percent_change":1273,"volume":557,"transactions":9,"vwap":1842},"2025-07-09",32.080002,0.161,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1569,"percent_change":450,"volume":557,"transactions":9,"vwap":1849},"2025-07-08",31.9,31.93,31.89,31.919,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":265,"percent_change":784,"volume":595,"transactions":9,"vwap":1853},"2025-07-07",31.883,31.88,{"date":1855,"open":1836,"high":1836,"low":1757,"close":1757,"change":1856,"percent_change":289,"volume":753,"transactions":9,"vwap":1757},"2025-07-03",0.106,{"date":1858,"open":1847,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":778,"volume":1862,"transactions":9,"vwap":1859},"2025-07-02",31.964,31.92,0.084,11500,{"date":1864,"open":1848,"high":1865,"low":1853,"close":1853,"change":493,"percent_change":1045,"volume":616,"transactions":9,"vwap":1853},"2025-07-01",31.91,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1573,"percent_change":1555,"volume":827,"transactions":9,"vwap":1869},"2025-06-30",31.86,31.934,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":719,"percent_change":726,"volume":827,"transactions":9,"vwap":1875},"2025-06-27",31.79,31.84,31.68,31.796,{"date":1877,"open":1878,"high":1879,"low":1874,"close":1880,"change":1185,"percent_change":1881,"volume":682,"transactions":9,"vwap":1880},"2025-06-26",31.69,31.73,31.71,0.63,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":126,"volume":1263,"transactions":9,"vwap":1885},"2025-06-25",31.52,31.513,-0.004,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":795,"volume":758,"transactions":9,"vwap":1891},"2025-06-24",31.536,31.54,31.517,0.267,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":541,"percent_change":1897,"volume":549,"transactions":9,"vwap":1896},"2025-06-23",31.17,31.25,0.81,{"date":1899,"open":1900,"high":1900,"low":99,"close":99,"change":1901,"percent_change":1902,"volume":1413,"transactions":9,"vwap":99},"2025-06-20",31.059999,-0.093,-0.3,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1379,"percent_change":64,"volume":758,"transactions":9,"vwap":1907},"2025-06-18",31.12,31.13,31.093,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1180,"percent_change":196,"volume":896,"transactions":9,"vwap":1912},"2025-06-17",31.201,31.22,31.11,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1362,"volume":1413,"transactions":9,"vwap":1917},"2025-06-16",31.27,31.3,31.23,0.179,{"date":1920,"open":1921,"high":1900,"low":1922,"close":1923,"change":1195,"percent_change":564,"volume":774,"transactions":9,"vwap":1923},"2025-06-13",31.040001,31.030001,31.051001,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":107,"percent_change":859,"volume":733,"transactions":9,"vwap":1927},"2025-06-12",31.31,31.307,{"date":1929,"open":1915,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1180,"volume":958,"transactions":9,"vwap":1932},"2025-06-11",31.32,31.18,31.217,-0.036,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":345,"volume":1940,"transactions":9,"vwap":1938},"2025-06-10",31.19,31.26,31.253,0.112,1200,{"date":1942,"open":1912,"high":1943,"low":1912,"close":1944,"change":1945,"percent_change":1500,"volume":992,"transactions":9,"vwap":1944},"2025-06-09",31.179,31.141,0.051,{"date":1947,"open":1906,"high":1906,"low":1948,"close":1948,"change":1400,"percent_change":1794,"volume":903,"transactions":9,"vwap":1948},"2025-06-06",31.09,{"date":1950,"open":99,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1204,"volume":1413,"transactions":9,"vwap":1953},"2025-06-05",31.07,30.86,30.917,-0.143,{"date":1956,"open":1957,"high":1957,"low":1900,"close":1900,"change":1958,"percent_change":741,"volume":1083,"transactions":9,"vwap":1900},"2025-06-04",31.08,0.041,{"date":1960,"open":1961,"high":1922,"low":1961,"close":1962,"change":1742,"percent_change":902,"volume":668,"transactions":9,"vwap":1962},"2025-06-03",30.92,31.018999,{"date":1964,"open":1965,"high":1966,"low":1952,"close":1966,"change":206,"percent_change":778,"volume":721,"transactions":9,"vwap":1966},"2025-06-02",30.865,30.88,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":789,"percent_change":790,"volume":992,"transactions":9,"vwap":1971},"2025-05-30",30.48,30.82,30.8,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1861,"percent_change":726,"volume":626,"transactions":9,"vwap":1976},"2025-05-29",30.81,30.77,30.794,{"date":1978,"open":1974,"high":1979,"low":1980,"close":1980,"change":265,"percent_change":1200,"volume":1453,"transactions":9,"vwap":1980},"2025-05-28",30.83,30.71,{"date":1982,"open":1975,"high":1983,"low":1975,"close":1983,"change":1555,"percent_change":1984,"volume":879,"transactions":9,"vwap":1983},"2025-05-27",30.9,1.41,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1204,"volume":796,"transactions":9,"vwap":1989},"2025-05-23",30.14,30.527,30.47,-0.141,{"date":1992,"open":1993,"high":1980,"low":1993,"close":1994,"change":1995,"percent_change":732,"volume":700,"transactions":9,"vwap":1994},"2025-05-22",30.59,30.611,-0.019,{"date":1997,"open":1998,"high":1970,"low":1998,"close":1999,"change":1421,"percent_change":97,"volume":848,"transactions":9,"vwap":1999},"2025-05-21",30.58,30.63,{"date":2001,"open":1975,"high":2002,"low":1975,"close":2003,"change":2004,"percent_change":1421,"volume":647,"transactions":9,"vwap":2003},"2025-05-20",30.96,30.94,-0.095,{"date":2006,"open":99,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":1439,"volume":1413,"transactions":9,"vwap":2007},"2025-05-19",31.035,30.99,-0.005,{"date":2011,"open":2002,"high":1921,"low":2002,"close":1921,"change":1208,"percent_change":548,"volume":1413,"transactions":9,"vwap":1921},"2025-05-16",{"date":2013,"open":2014,"high":1952,"low":2014,"close":2015,"change":206,"percent_change":778,"volume":1780,"transactions":9,"vwap":2015},"2025-05-15",30.804,30.84,{"date":2017,"open":2018,"high":1974,"low":2019,"close":2020,"change":1439,"percent_change":732,"volume":796,"transactions":9,"vwap":2020},"2025-05-14",30.755,30.72,30.76,{"date":2022,"open":1971,"high":1979,"low":1975,"close":2023,"change":772,"percent_change":2024,"volume":668,"transactions":9,"vwap":2023},"2025-05-13",30.78,0.49,{"date":2026,"open":2027,"high":1999,"low":2028,"close":1999,"change":2029,"percent_change":2030,"volume":879,"transactions":9,"vwap":1999},"2025-05-12",30.53,30.51,0.633,2.11,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":475,"volume":1712,"transactions":9,"vwap":2034},"2025-05-09",30.040001,29.997,-0.023,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":945,"percent_change":720,"volume":827,"transactions":9,"vwap":2040},"2025-05-08",29.9,30.17,30.02,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":1155,"percent_change":222,"volume":616,"transactions":9,"vwap":2044},"2025-05-07",29.915,29.95,29.81,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":458,"percent_change":884,"volume":700,"transactions":9,"vwap":2050},"2025-05-06",29.87,29.91,29.84,{"date":2052,"open":2044,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":640,"volume":2056,"transactions":9,"vwap":2054},"2025-05-05",30.049999,29.94,-0.156,13900,{"date":2058,"open":441,"high":2059,"low":441,"close":2060,"change":2061,"percent_change":2062,"volume":616,"transactions":9,"vwap":2060},"2025-05-02",30.139,30.096001,0.276,0.93,{"date":2064,"open":2065,"high":2044,"low":2066,"close":2066,"change":1155,"percent_change":222,"volume":549,"transactions":9,"vwap":2066},"2025-05-01",29.88,29.82,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":693,"percent_change":1255,"volume":674,"transactions":9,"vwap":2070},"2025-04-30",29.63,29.71,29.54,{"date":2073,"open":2074,"high":2070,"low":2075,"close":2076,"change":450,"percent_change":773,"volume":733,"transactions":9,"vwap":2076},"2025-04-29",29.62,29.61,29.7,{"date":2078,"open":2079,"high":2080,"low":2071,"close":2080,"change":790,"percent_change":945,"volume":1083,"transactions":9,"vwap":2080},"2025-04-28",29.56,29.58,{"date":2082,"open":2083,"high":2079,"low":2083,"close":2079,"change":772,"percent_change":1401,"volume":896,"transactions":9,"vwap":2079},"2025-04-25",29.34,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":713,"percent_change":117,"volume":616,"transactions":9,"vwap":2087},"2025-04-24",29.16,29.41,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1156,"percent_change":2093,"volume":903,"transactions":9,"vwap":2092},"2025-04-23",29.27,28.95,29.02,1.11,{"date":33,"open":29,"high":2095,"low":29,"close":2095,"change":778,"percent_change":2096,"volume":848,"transactions":9,"vwap":2095},28.7,0.91,{"status":2098,"indices":2099,"watchlist":2141,"sectors":2161,"benchmarks":2208},"success",[2100,2108,2114,2120,2127,2133],{"symbol":2101,"name":2102,"price":2103,"change":2104,"pct_change":2105,"is_up":2106,"sparkline":2107,"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":2109,"name":2110,"price":2111,"change":2112,"pct_change":26,"is_up":2106,"sparkline":2113,"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":2115,"name":2116,"price":2117,"change":2118,"pct_change":2024,"is_up":2106,"sparkline":2119,"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":2121,"name":2122,"price":2123,"change":2124,"pct_change":2125,"is_up":2106,"sparkline":2126,"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":2128,"name":2129,"price":2130,"change":2131,"pct_change":406,"is_up":2106,"sparkline":2132,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2134,"name":2135,"price":2136,"change":2137,"pct_change":2138,"is_up":2139,"sparkline":2140,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[2142,2148,2154],{"symbol":2143,"name":2144,"price":2145,"change":2146,"pct_change":117,"is_up":2106,"sparkline":2147,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2149,"name":2150,"price":2151,"change":2152,"pct_change":736,"is_up":2106,"sparkline":2153,"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":2155,"name":2156,"price":2157,"change":2158,"pct_change":2159,"is_up":2106,"sparkline":2160,"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",[2162,2167,2171,2175,2179,2183,2188,2192,2196,2200,2204],{"name":2163,"etf":2164,"change":2165,"price":2166,"is_up":2106},"Technology","XLK",1.01,199.81,{"name":2168,"etf":2169,"change":1839,"price":2170,"is_up":2106},"Financials","XLF",53.49,{"name":2172,"etf":2173,"change":126,"price":2174,"is_up":2139},"Healthcare","XLV",166.18,{"name":2176,"etf":2177,"change":1457,"price":2178,"is_up":2106},"Consumer Cycl","XLY",110.04,{"name":2180,"etf":2181,"change":541,"price":2182,"is_up":2106},"Consumer Staples","XLP",80.53,{"name":2184,"etf":2185,"change":2186,"price":2187,"is_up":2106},"Energy","XLE",0.4,62.95,{"name":2189,"etf":2190,"change":594,"price":2191,"is_up":2106},"Industrials","XLI",169.95,{"name":2193,"etf":2194,"change":171,"price":2195,"is_up":2106},"Materials","XLB",48.86,{"name":2197,"etf":2198,"change":1156,"price":2199,"is_up":2106},"Real Estate","XLRE",40.81,{"name":2201,"etf":2202,"change":929,"price":2203,"is_up":2106},"Utilities","XLU",39.83,{"name":2205,"etf":2206,"change":681,"price":2207,"is_up":2106},"Comm Services","XLC",110.32,[2209,2213,2217,2221],{"ticker":2210,"name":2211,"price":2212,"change":1089,"is_up":2106},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2214,"name":2215,"price":2216,"change":736,"is_up":2106},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2218,"name":2219,"price":2220,"change":2024,"is_up":2106},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2222,"name":2223,"price":2224,"change":406,"is_up":2106},"IWM","iShares Russell 2000",281.52]