[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMY":3,"stock-historical-BAMY":25,"homepage-market-summary":1757},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Yield ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.52,26.62,26.5001,26.5,0.02,0.08,5909.5017,0,28.26,24.38,7888.859061590489,55.2,757,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},25.7,7437,2714616.309624,2.83,"2025-04-22",[36,39,49,58,64,74,85,93,103,111,120,130,140,148,156,164,172,180,188,197,206,213,221,231,241,249,259,266,274,282,293,302,310,317,322,328,334,342,350,359,366,373,379,387,398,406,416,426,432,440,447,456,466,475,483,490,498,505,511,519,524,528,534,536,542,548,555,561,565,569,575,580,586,592,597,602,606,611,618,623,631,637,643,650,654,660,665,670,672,676,683,687,694,699,705,710,714,720,726,732,736,741,744,751,759,763,768,772,776,780,784,788,792,796,801,804,809,815,819,822,825,830,833,837,843,846,851,853,857,862,867,875,880,885,891,897,903,907,911,915,918,923,929,932,936,940,945,950,954,956,961,968,974,978,982,988,995,998,1000,1006,1010,1015,1018,1021,1023,1031,1036,1042,1046,1050,1052,1055,1057,1059,1061,1063,1065,1069,1076,1080,1083,1086,1088,1092,1095,1099,1101,1106,1109,1112,1115,1120,1122,1126,1134,1137,1139,1144,1148,1154,1156,1158,1161,1163,1166,1168,1174,1177,1181,1184,1188,1190,1194,1199,1205,1208,1211,1218,1220,1222,1226,1230,1235,1241,1244,1247,1250,1253,1255,1258,1260,1265,1267,1271,1274,1278,1282,1285,1289,1292,1294,1299,1306,1308,1312,1317,1321,1324,1326,1329,1331,1335,1339,1342,1344,1346,1349,1352,1354,1357,1361,1365,1370,1372,1374,1376,1380,1383,1386,1388,1391,1395,1398,1402,1407,1413,1415,1418,1422,1425,1429,1432,1435,1438,1442,1444,1446,1448,1455,1458,1462,1465,1468,1470,1475,1479,1481,1486,1488,1490,1492,1494,1497,1501,1505,1509,1511,1514,1518,1521,1523,1525,1527,1529,1535,1538,1541,1544,1546,1548,1552,1556,1561,1568,1572,1576,1582,1589,1595,1599,1604,1610,1613,1618,1624,1629,1635,1639,1643,1646,1652,1657,1662,1664,1667,1669,1672,1677,1682,1687,1689,1693,1697,1699,1703,1707,1712,1717,1721,1725,1729,1734,1739,1747,1754],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},59,26.5326,{"date":40,"open":41,"high":42,"low":43,"close":15,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",26.41,26.525,26.4,-0.02,-0.08,19448.162,301,26.475,{"date":50,"open":51,"high":51,"low":52,"close":12,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",26.565,26.51,-0.05,-0.19,3154.6637,45,26.5191,{"date":59,"open":12,"high":60,"low":12,"close":60,"change":53,"percent_change":54,"volume":61,"transactions":62,"vwap":63},"2026-09-29",26.57,4348.6637,52,26.546,{"date":65,"open":66,"high":67,"low":68,"close":13,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",26.6,26.63,26.58,-0.1068,-0.4,7904.8317,172,26.6045,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",26.715,26.73,26.71,26.7268,-0.0032,-0.01,6924.9173,79,26.7218,{"date":86,"open":87,"high":87,"low":77,"close":77,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",26.78,-0.0955,-0.36,35028.1963,75,26.7403,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",26.85,26.81,26.8255,-0.2045,-0.76,10862.9173,50,26.8268,{"date":104,"open":105,"high":106,"low":107,"close":106,"change":16,"percent_change":108,"volume":109,"transactions":91,"vwap":110},"2026-09-22",27,27.03,26.99,0.07,13052.9173,27.015,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":101,"vwap":119},"2026-09-21",26.82,27.0199,27.01,0.0416,0.15,5668.9543,27.0004,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":54,"volume":127,"transactions":128,"vwap":129},"2026-09-18",26.95,26.9699,26.94,26.9684,-0.0518,4846.9643,36,26.9572,{"date":131,"open":132,"high":133,"low":105,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",27.02,27.04,27.0202,0.0802,0.3,5563.9173,78,27.0204,{"date":141,"open":107,"high":107,"low":142,"close":124,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-16",26.9,0.03,0.11,4555.9173,84,26.9275,{"date":149,"open":150,"high":150,"low":142,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":56,"vwap":155},"2026-09-15",26.935,26.91,-0.04,-0.15,6251.7224,26.915,{"date":157,"open":122,"high":158,"low":159,"close":122,"change":160,"percent_change":153,"volume":161,"transactions":162,"vwap":163},"2026-09-14",26.985,26.945,-0.0399,8200.720724,53,26.9637,{"date":165,"open":105,"high":115,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",26.9899,0.0099,0.04,9130.7224,34,27.0025,{"date":173,"open":115,"high":132,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",26.98,-0.13,-0.48,3714.7224,29,26.9965,{"date":181,"open":182,"high":183,"low":184,"close":184,"change":152,"percent_change":153,"volume":185,"transactions":186,"vwap":187},"2026-09-09",27.12,27.13,27.11,2500.2207,28,27.1259,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":37,"vwap":196},"2026-09-08",26.96,27.1799,27.15,-0.0298,-0.11,12765.7584,27.1297,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":81,"volume":204,"transactions":162,"vwap":205},"2026-09-04",27.18,27.19,27.16,27.1798,-0.0031,6402.2207,27.1793,{"date":207,"open":200,"high":200,"low":199,"close":208,"change":209,"percent_change":144,"volume":210,"transactions":211,"vwap":212},"2026-09-03",27.1829,0.0303,18021.7224,94,27.1879,{"date":214,"open":201,"high":215,"low":192,"close":216,"change":217,"percent_change":143,"volume":218,"transactions":219,"vwap":220},"2026-09-02",27.17,27.1526,0.0076,4541.7224,40,27.1618,{"date":222,"open":223,"high":224,"low":183,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-01",27.14,27.195,27.145,-0.091,-0.33,5206.7224,71,27.1572,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",27.22,27.236,27.21,0.036,0.13,3093.7224,49,27.2189,{"date":242,"open":243,"high":235,"low":200,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",27.2,-0.46,-1.66,12434.9817,42,27.1959,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",27.67,27.6799,27.66,-0.0201,-0.07,6733.4834,33,27.667,{"date":260,"open":253,"high":261,"low":253,"close":261,"change":262,"percent_change":152,"volume":263,"transactions":264,"vwap":265},"2026-08-26",27.6801,-0.0101,16111.9817,82,27.662,{"date":267,"open":253,"high":268,"low":253,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":62,"vwap":273},"2026-08-25",27.7,27.6902,0.0635,0.23,8437.5194,27.671,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":17,"volume":280,"transactions":247,"vwap":281},"2026-08-24",27.6201,27.63,27.6267,0.021,1974.7827,27.6236,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-21",27.61,27.62,27.6,27.6057,0.0257,0.09,2817.771,44,27.6061,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-20",27.56,27.58,-0.0437,-0.16,4700.776,51,27.575,{"date":303,"open":304,"high":277,"low":285,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":101,"vwap":309},"2026-08-19",27.625,27.6237,0.0487,0.18,9212.533,27.6213,{"date":311,"open":301,"high":312,"low":313,"close":301,"change":314,"percent_change":194,"volume":315,"transactions":219,"vwap":316},"2026-08-18",27.59,27.57,-0.03,3022.569,27.5826,{"date":318,"open":285,"high":277,"low":312,"close":319,"change":44,"percent_change":255,"volume":320,"transactions":291,"vwap":321},"2026-08-17",27.605,3210.024,27.6106,{"date":323,"open":324,"high":277,"low":324,"close":304,"change":325,"percent_change":175,"volume":326,"transactions":247,"vwap":327},"2026-08-14",27.39,-0.035,3272.533,27.5721,{"date":329,"open":277,"high":253,"low":277,"close":253,"change":330,"percent_change":271,"volume":331,"transactions":332,"vwap":333},"2026-08-13",0.063,4174.0313,46,27.6424,{"date":335,"open":312,"high":284,"low":296,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-12",27.597,0.0438,0.16,5778.0313,41,27.5948,{"date":343,"open":313,"high":313,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":128,"vwap":349},"2026-08-11",27.55,27.5532,0.0132,0.05,3626.4881,27.5572,{"date":351,"open":352,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-10",27.54,27.52,-0.0482,-0.17,6545.3087,56,27.5378,{"date":360,"open":313,"high":312,"low":313,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":247,"vwap":365},"2026-08-07",27.5882,0.0517,0.19,3272.6467,27.5843,{"date":367,"open":368,"high":344,"low":353,"close":369,"change":370,"percent_change":53,"volume":371,"transactions":332,"vwap":372},"2026-08-06",27.53,27.5365,-0.0135,4285.0167,27.5388,{"date":374,"open":301,"high":301,"low":352,"close":344,"change":375,"percent_change":45,"volume":376,"transactions":377,"vwap":378},"2026-08-05",-0.0215,2530.0167,39,27.5563,{"date":380,"open":381,"high":301,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":300,"vwap":386},"2026-08-04",27.34,27.5715,0.0893,0.32,3449.0167,27.5449,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-03",27.485,27.4899,27.46,27.4822,0.0699,0.25,2024.5297,48,27.4687,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":168,"volume":403,"transactions":404,"vwap":405},"2026-07-31",27.35,27.4123,0.0122,5708.5657,47,27.3959,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-30",27.415,27.4299,27.4001,0.0725,0.27,1602.4937,31,27.4089,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":396,"vwap":425},"2026-07-29",27.33,27.37,27.32,27.3276,-0.0624,-0.23,2820.523,27.3444,{"date":427,"open":419,"high":324,"low":419,"close":324,"change":428,"percent_change":338,"volume":429,"transactions":430,"vwap":431},"2026-07-28",0.0449,4417.523,66,27.3799,{"date":433,"open":434,"high":324,"low":381,"close":435,"change":436,"percent_change":143,"volume":437,"transactions":438,"vwap":439},"2026-07-27",27.36,27.3451,0.0086,4446.559,64,27.3622,{"date":441,"open":420,"high":381,"low":420,"close":442,"change":443,"percent_change":44,"volume":444,"transactions":445,"vwap":446},"2026-07-24",27.3365,-0.006,5920.523,32,27.3372,{"date":448,"open":418,"high":400,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-23",27.3,27.3425,-0.086,-0.31,7458.523,89,27.3248,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":153,"volume":463,"transactions":464,"vwap":465},"2026-07-22",27.43,27.44,27.41,27.4285,-0.0415,10802.523,37,27.4218,{"date":467,"open":468,"high":469,"low":391,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":414,"vwap":474},"2026-07-21",27.475,27.49,27.47,-0.0174,-0.06,6086.7291,27.4737,{"date":476,"open":477,"high":477,"low":470,"close":478,"change":479,"percent_change":255,"volume":480,"transactions":481,"vwap":482},"2026-07-20",27.5,27.4874,-0.0199,6156.9003,35,27.4798,{"date":484,"open":353,"high":353,"low":477,"close":485,"change":486,"percent_change":152,"volume":487,"transactions":488,"vwap":489},"2026-07-17",27.5073,-0.0107,4582.9003,54,27.5138,{"date":491,"open":492,"high":493,"low":477,"close":494,"change":495,"percent_change":314,"volume":496,"transactions":464,"vwap":497},"2026-07-16",27.51,27.5191,27.518,-0.0073,3968.3033,27.5097,{"date":499,"open":344,"high":344,"low":492,"close":500,"change":501,"percent_change":338,"volume":502,"transactions":503,"vwap":504},"2026-07-15",27.5253,0.044,7283.9003,62,27.5178,{"date":506,"open":477,"high":477,"low":470,"close":507,"change":508,"percent_change":338,"volume":509,"transactions":300,"vwap":510},"2026-07-14",27.4813,0.0433,5272.9003,27.4758,{"date":512,"open":513,"high":514,"low":458,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":105,"vwap":518},"2026-07-13",27.435,27.438,-0.056,-0.2,2572.9003,27.4322,{"date":520,"open":477,"high":492,"low":469,"close":521,"change":522,"percent_change":45,"volume":523,"transactions":9,"vwap":521},"2026-07-10",27.494,-0.023,4700,{"date":525,"open":353,"high":352,"low":492,"close":526,"change":143,"percent_change":144,"volume":527,"transactions":9,"vwap":526},"2026-07-09",27.517,4300,{"date":529,"open":391,"high":530,"low":531,"close":530,"change":532,"percent_change":298,"volume":533,"transactions":9,"vwap":530},"2026-07-08",27.487,27.45,-0.043,6600,{"date":535,"open":492,"high":368,"low":477,"close":368,"change":522,"percent_change":45,"volume":527,"transactions":9,"vwap":368},"2026-07-07",{"date":537,"open":353,"high":538,"low":492,"close":539,"change":540,"percent_change":289,"volume":541,"transactions":9,"vwap":539},"2026-07-06",27.565,27.553,0.026,12300,{"date":543,"open":353,"high":544,"low":353,"close":545,"change":546,"percent_change":237,"volume":547,"transactions":9,"vwap":545},"2026-07-02",27.538,27.527,0.037,5400,{"date":549,"open":550,"high":551,"low":552,"close":469,"change":553,"percent_change":16,"volume":554,"transactions":9,"vwap":469},"2026-07-01",27.489,27.495,27.48,0.006,5700,{"date":556,"open":492,"high":492,"low":552,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-30",27.484,-0.026,-0.09,5600,{"date":562,"open":469,"high":492,"low":469,"close":492,"change":108,"percent_change":563,"volume":564,"transactions":9,"vwap":492},"2026-06-29",0.26,10100,{"date":566,"open":391,"high":470,"low":459,"close":459,"change":567,"percent_change":-6,"volume":568,"transactions":9,"vwap":459},"2026-06-26",-0.001,15200,{"date":570,"open":571,"high":552,"low":459,"close":572,"change":573,"percent_change":81,"volume":574,"transactions":9,"vwap":572},"2026-06-25",27.465,27.441,-0.004,7000,{"date":576,"open":552,"high":552,"low":459,"close":577,"change":578,"percent_change":314,"volume":579,"transactions":9,"vwap":577},"2026-06-24",27.445,-0.009,5300,{"date":581,"open":582,"high":470,"low":531,"close":583,"change":584,"percent_change":255,"volume":585,"transactions":9,"vwap":583},"2026-06-23",27.453,27.454,-0.019,5800,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":81,"volume":591,"transactions":9,"vwap":589},"2026-06-22",27.455,27.473,-0.002,2100,{"date":593,"open":552,"high":469,"low":470,"close":468,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":468},"2026-06-18",0.061,0.22,5500,{"date":598,"open":468,"high":469,"low":460,"close":599,"change":600,"percent_change":601,"volume":533,"transactions":9,"vwap":599},"2026-06-17",27.414,-0.083,-0.3,{"date":603,"open":552,"high":477,"low":552,"close":604,"change":605,"percent_change":143,"volume":554,"transactions":9,"vwap":604},"2026-06-16",27.497,0.007,{"date":607,"open":418,"high":608,"low":418,"close":469,"change":609,"percent_change":144,"volume":610,"transactions":9,"vwap":469},"2026-06-15",27.535,0.031,8900,{"date":612,"open":459,"high":470,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-12",27.42,27.459,0.004,0.01,5900,{"date":619,"open":434,"high":552,"low":434,"close":588,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":588},"2026-06-11",0.138,0.51,7500,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-10",27.355,27.31,27.317,-0.048,-0.18,6100,{"date":632,"open":419,"high":633,"low":418,"close":634,"change":546,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-09",27.38,27.365,0.14,7700,{"date":638,"open":639,"high":400,"low":420,"close":640,"change":641,"percent_change":642,"volume":541,"transactions":9,"vwap":640},"2026-06-08",27.341,27.328,0.017,0.06,{"date":644,"open":434,"high":434,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-05",27.28,27.311,-0.114,-0.42,8300,{"date":651,"open":613,"high":513,"low":460,"close":652,"change":653,"percent_change":635,"volume":564,"transactions":9,"vwap":652},"2026-06-04",27.425,0.038,{"date":655,"open":324,"high":324,"low":419,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-03",27.387,-0.057,-0.21,4900,{"date":661,"open":459,"high":531,"low":613,"close":662,"change":663,"percent_change":289,"volume":664,"transactions":9,"vwap":662},"2026-06-02",27.444,0.024,9000,{"date":666,"open":633,"high":458,"low":633,"close":613,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":613},"2026-06-01",-0.034,-0.12,8600,{"date":671,"open":458,"high":391,"low":458,"close":583,"change":501,"percent_change":338,"volume":630,"transactions":9,"vwap":583},"2026-05-29",{"date":673,"open":633,"high":458,"low":633,"close":460,"change":674,"percent_change":675,"volume":533,"transactions":9,"vwap":460},"2026-05-28",-0.376,-1.35,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":53,"volume":682,"transactions":9,"vwap":680},"2026-05-27",27.78,27.8,27.786,-0.014,3000,{"date":684,"open":312,"high":679,"low":312,"close":679,"change":685,"percent_change":412,"volume":686,"transactions":9,"vwap":679},"2026-05-26",0.075,3900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":347,"volume":596,"transactions":9,"vwap":692},"2026-05-22",27.72,27.74,27.71,27.725,0.015,{"date":695,"open":477,"high":696,"low":477,"close":691,"change":697,"percent_change":108,"volume":698,"transactions":9,"vwap":691},"2026-05-21",27.73,0.019,11200,{"date":700,"open":286,"high":701,"low":312,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-05-20",27.691,0.166,0.6,4500,{"date":706,"open":353,"high":352,"low":477,"close":707,"change":708,"percent_change":709,"volume":659,"transactions":9,"vwap":707},"2026-05-19",27.525,-0.061,-0.22,{"date":711,"open":285,"high":285,"low":295,"close":712,"change":713,"percent_change":81,"volume":622,"transactions":9,"vwap":712},"2026-05-18",27.586,-0.003,{"date":715,"open":477,"high":716,"low":477,"close":717,"change":718,"percent_change":648,"volume":719,"transactions":9,"vwap":717},"2026-05-15",27.64,27.589,-0.116,3500,{"date":721,"open":722,"high":723,"low":268,"close":724,"change":725,"percent_change":44,"volume":547,"transactions":9,"vwap":724},"2026-05-14",27.75,27.76,27.705,-0.005,{"date":727,"open":728,"high":729,"low":728,"close":691,"change":730,"percent_change":16,"volume":731,"transactions":9,"vwap":691},"2026-05-13",27.69,27.715,0.005,2800,{"date":733,"open":251,"high":724,"low":734,"close":724,"change":325,"percent_change":175,"volume":735,"transactions":9,"vwap":724},"2026-05-12",27.65,10900,{"date":737,"open":738,"high":678,"low":739,"close":690,"change":152,"percent_change":740,"volume":617,"transactions":9,"vwap":690},"2026-05-11",27.77,27.735,-0.14,{"date":742,"open":723,"high":678,"low":743,"close":678,"change":330,"percent_change":271,"volume":554,"transactions":9,"vwap":678},"2026-05-08",27.755,{"date":745,"open":746,"high":746,"low":691,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-07",27.81,27.717,-0.107,-0.38,8400,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-05-06",27.79,27.824,27.785,0.094,0.34,17300,{"date":760,"open":696,"high":722,"low":696,"close":696,"change":761,"percent_change":237,"volume":762,"transactions":9,"vwap":696},"2026-05-05",0.035,7300,{"date":764,"open":722,"high":722,"low":253,"close":765,"change":45,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-04",27.695,-0.29,7200,{"date":769,"open":679,"high":679,"low":738,"close":770,"change":16,"percent_change":108,"volume":771,"transactions":9,"vwap":770},"2026-05-01",27.775,4400,{"date":773,"open":774,"high":743,"low":774,"close":743,"change":775,"percent_change":757,"volume":596,"transactions":9,"vwap":743},"2026-04-30",27.685,0.095,{"date":777,"open":691,"high":691,"low":285,"close":253,"change":778,"percent_change":452,"volume":779,"transactions":9,"vwap":253},"2026-04-29",-0.085,8100,{"date":781,"open":690,"high":722,"low":696,"close":782,"change":532,"percent_change":153,"volume":783,"transactions":9,"vwap":782},"2026-04-28",27.745,12500,{"date":785,"open":738,"high":753,"low":723,"close":786,"change":787,"percent_change":347,"volume":533,"transactions":9,"vwap":786},"2026-04-27",27.788,0.013,{"date":789,"open":723,"high":753,"low":743,"close":770,"change":790,"percent_change":338,"volume":791,"transactions":9,"vwap":770},"2026-04-24",0.045,6300,{"date":793,"open":794,"high":678,"low":795,"close":696,"change":532,"percent_change":153,"volume":750,"transactions":9,"vwap":696},"2026-04-23",27.765,27.68,{"date":797,"open":753,"high":753,"low":722,"close":798,"change":799,"percent_change":800,"volume":659,"transactions":9,"vwap":798},"2026-04-22",27.773,0.033,0.12,{"date":802,"open":753,"high":753,"low":696,"close":690,"change":45,"percent_change":766,"volume":803,"transactions":9,"vwap":690},"2026-04-21",9200,{"date":805,"open":806,"high":806,"low":753,"close":807,"change":44,"percent_change":255,"volume":808,"transactions":9,"vwap":807},"2026-04-20",27.88,27.82,9300,{"date":810,"open":807,"high":811,"low":679,"close":812,"change":813,"percent_change":814,"volume":779,"transactions":9,"vwap":812},"2026-04-17",27.86,27.84,0.117,0.42,{"date":816,"open":696,"high":722,"low":691,"close":817,"change":818,"percent_change":355,"volume":767,"transactions":9,"vwap":817},"2026-04-16",27.723,-0.047,{"date":820,"open":723,"high":678,"low":690,"close":738,"change":44,"percent_change":255,"volume":821,"transactions":9,"vwap":738},"2026-04-15",7600,{"date":823,"open":722,"high":753,"low":722,"close":753,"change":17,"percent_change":824,"volume":596,"transactions":9,"vwap":753},"2026-04-14",0.29,{"date":826,"open":277,"high":691,"low":285,"close":691,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":691},"2026-04-13",0.1,0.36,9600,{"date":831,"open":795,"high":795,"low":286,"close":284,"change":600,"percent_change":601,"volume":832,"transactions":9,"vwap":284},"2026-04-10",3300,{"date":834,"open":470,"high":696,"low":470,"close":835,"change":609,"percent_change":144,"volume":836,"transactions":9,"vwap":835},"2026-04-09",27.693,15300,{"date":838,"open":313,"high":839,"low":313,"close":265,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":265},"2026-04-08",27.732,0.142,0.52,8700,{"date":844,"open":458,"high":353,"low":324,"close":353,"change":845,"percent_change":800,"volume":750,"transactions":9,"vwap":353},"2026-04-07",0.034,{"date":847,"open":613,"high":469,"low":613,"close":848,"change":849,"percent_change":850,"volume":574,"transactions":9,"vwap":848},"2026-04-06",27.486,0.046,0.17,{"date":852,"open":626,"high":391,"low":626,"close":459,"change":347,"percent_change":307,"volume":669,"transactions":9,"vwap":459},"2026-04-02",{"date":854,"open":324,"high":613,"low":419,"close":324,"change":855,"percent_change":363,"volume":856,"transactions":9,"vwap":324},"2026-04-01",0.053,6900,{"date":858,"open":233,"high":381,"low":243,"close":859,"change":860,"percent_change":861,"volume":622,"transactions":9,"vwap":859},"2026-03-31",27.337,0.253,0.93,{"date":863,"open":182,"high":201,"low":864,"close":865,"change":866,"percent_change":338,"volume":750,"transactions":9,"vwap":865},"2026-03-30",27.059999,27.084,0.042,{"date":868,"open":869,"high":870,"low":132,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-03-27",27.049999,27.07,27.042,-0.088,-0.32,6000,{"date":876,"open":877,"high":877,"low":184,"close":183,"change":298,"percent_change":878,"volume":879,"transactions":9,"vwap":183},"2026-03-26",27.215,-0.59,4800,{"date":881,"open":449,"high":418,"low":882,"close":882,"change":756,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-03-25",27.29,0.35,3100,{"date":886,"open":233,"high":887,"low":200,"close":888,"change":889,"percent_change":873,"volume":890,"transactions":9,"vwap":888},"2026-03-24",27.25,27.196,-0.087,4200,{"date":892,"open":420,"high":434,"low":893,"close":894,"change":895,"percent_change":896,"volume":771,"transactions":9,"vwap":894},"2026-03-23",27.27,27.283,0.159,0.59,{"date":898,"open":200,"high":200,"low":899,"close":900,"change":901,"percent_change":902,"volume":574,"transactions":9,"vwap":900},"2026-03-20",27.1,27.124,-0.223,-0.82,{"date":904,"open":645,"high":400,"low":645,"close":905,"change":906,"percent_change":394,"volume":682,"transactions":9,"vwap":905},"2026-03-19",27.347,0.067,{"date":908,"open":419,"high":633,"low":645,"close":645,"change":909,"percent_change":176,"volume":910,"transactions":9,"vwap":645},"2026-03-18",-0.132,4100,{"date":912,"open":633,"high":913,"low":633,"close":913,"change":914,"percent_change":757,"volume":579,"transactions":9,"vwap":913},"2026-03-17",27.412,0.092,{"date":916,"open":418,"high":418,"low":626,"close":420,"change":917,"percent_change":883,"volume":879,"transactions":9,"vwap":420},"2026-03-16",0.096,{"date":919,"open":920,"high":920,"low":243,"close":921,"change":53,"percent_change":629,"volume":922,"transactions":9,"vwap":921},"2026-03-13",27.329,27.224,6800,{"date":924,"open":434,"high":434,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-12",27.274,-0.176,-0.64,3700,{"date":930,"open":470,"high":552,"low":458,"close":531,"change":255,"percent_change":931,"volume":523,"transactions":9,"vwap":531},"2026-03-11",-0.25,{"date":933,"open":418,"high":286,"low":418,"close":353,"change":934,"percent_change":53,"volume":935,"transactions":9,"vwap":353},"2026-03-10",-0.013,8800,{"date":937,"open":434,"high":938,"low":434,"close":938,"change":939,"percent_change":53,"volume":884,"transactions":9,"vwap":938},"2026-03-09",27.533,-0.015,{"date":941,"open":613,"high":795,"low":613,"close":942,"change":943,"percent_change":143,"volume":944,"transactions":9,"vwap":942},"2026-03-06",27.548,0.008,7800,{"date":946,"open":613,"high":286,"low":613,"close":352,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":352},"2026-03-05",-0.103,-0.37,11400,{"date":951,"open":285,"high":734,"low":285,"close":952,"change":330,"percent_change":271,"volume":953,"transactions":9,"vwap":952},"2026-03-04",27.643,10500,{"date":955,"open":391,"high":286,"low":391,"close":296,"change":53,"percent_change":629,"volume":541,"transactions":9,"vwap":296},"2026-03-03",{"date":957,"open":313,"high":958,"low":959,"close":277,"change":615,"percent_change":616,"volume":960,"transactions":9,"vwap":277},"2026-03-02",27.665,27.555,35700,{"date":962,"open":716,"high":963,"low":304,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-02-27",27.655,27.626,-0.394,-1.41,205400,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":44,"percent_change":255,"volume":973,"transactions":9,"vwap":970},"2026-02-26",28.02,28.035999,27.99,9800,{"date":975,"open":970,"high":976,"low":970,"close":976,"change":16,"percent_change":108,"volume":977,"transactions":9,"vwap":976},"2026-02-25",28.040001,9100,{"date":979,"open":980,"high":981,"low":980,"close":970,"change":725,"percent_change":44,"volume":783,"transactions":9,"vwap":970},"2026-02-24",27.98,28.030001,{"date":983,"open":976,"high":984,"low":985,"close":985,"change":986,"percent_change":298,"volume":987,"transactions":9,"vwap":985},"2026-02-23",28.059999,28.025,-0.045,3800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":16,"percent_change":108,"volume":994,"transactions":9,"vwap":993},"2026-02-20",28.049999,28.08,28.045,28.07,12800,{"date":996,"open":970,"high":990,"low":970,"close":990,"change":19,"percent_change":19,"volume":997,"transactions":9,"vwap":990},"2026-02-19",6400,{"date":999,"open":976,"high":984,"low":970,"close":990,"change":790,"percent_change":338,"volume":935,"transactions":9,"vwap":990},"2026-02-18",{"date":1001,"open":1002,"high":1003,"low":972,"close":1004,"change":1005,"percent_change":472,"volume":953,"transactions":9,"vwap":1004},"2026-02-17",27.995,28.014999,28.0049992,-0.016,{"date":1007,"open":985,"high":990,"low":1003,"close":1008,"change":1009,"percent_change":168,"volume":922,"transactions":9,"vwap":1008},"2026-02-13",28.021,0.011,{"date":1011,"open":984,"high":984,"low":186,"close":1012,"change":1013,"percent_change":559,"volume":1014,"transactions":9,"vwap":1012},"2026-02-12",28.01,-0.025,2200,{"date":1016,"open":186,"high":1017,"low":186,"close":1017,"change":730,"percent_change":16,"volume":630,"transactions":9,"vwap":1017},"2026-02-11",28.035,{"date":1019,"open":984,"high":1020,"low":981,"close":981,"change":19,"percent_change":19,"volume":856,"transactions":9,"vwap":981},"2026-02-10",28.075001,{"date":1022,"open":186,"high":976,"low":186,"close":981,"change":787,"percent_change":347,"volume":928,"transactions":9,"vwap":981},"2026-02-09",{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-02-06",27.97,28.017,27.96,0.087,0.31,5000,{"date":1032,"open":1033,"high":1034,"low":812,"close":1034,"change":44,"percent_change":255,"volume":1035,"transactions":9,"vwap":1034},"2026-02-05",27.92,27.93,5100,{"date":1037,"open":980,"high":980,"low":1038,"close":1039,"change":1040,"percent_change":194,"volume":1041,"transactions":9,"vwap":1039},"2026-02-04",27.939,27.95,-0.032,10700,{"date":1043,"open":186,"high":970,"low":1044,"close":1045,"change":628,"percent_change":355,"volume":585,"transactions":9,"vwap":1045},"2026-02-03",27.94,27.982,{"date":1047,"open":1004,"high":1048,"low":186,"close":981,"change":1049,"percent_change":289,"volume":698,"transactions":9,"vwap":981},"2026-02-02",28.065001,0.025,{"date":1051,"open":972,"high":1004,"low":1039,"close":1004,"change":641,"percent_change":642,"volume":622,"transactions":9,"vwap":1004},"2026-01-30",{"date":1053,"open":1044,"high":972,"low":1044,"close":1054,"change":590,"percent_change":81,"volume":953,"transactions":9,"vwap":1054},"2026-01-29",27.988,{"date":1056,"open":1012,"high":970,"low":980,"close":972,"change":81,"percent_change":152,"volume":636,"transactions":9,"vwap":972},"2026-01-28",{"date":1058,"open":1012,"high":1012,"low":186,"close":186,"change":81,"percent_change":152,"volume":617,"transactions":9,"vwap":186},"2026-01-27",{"date":1060,"open":812,"high":1012,"low":812,"close":1012,"change":143,"percent_change":144,"volume":560,"transactions":9,"vwap":1012},"2026-01-26",{"date":1062,"open":186,"high":186,"low":1027,"close":980,"change":314,"percent_change":194,"volume":523,"transactions":9,"vwap":980},"2026-01-23",{"date":1064,"open":186,"high":970,"low":186,"close":1012,"change":143,"percent_change":144,"volume":560,"transactions":9,"vwap":1012},"2026-01-22",{"date":1066,"open":1025,"high":186,"low":1067,"close":980,"change":642,"percent_change":1068,"volume":935,"transactions":9,"vwap":980},"2026-01-21",27.955,0.21,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1033,"change":1074,"percent_change":54,"volume":1075,"transactions":9,"vwap":1033},"2026-01-20",27.91,27.935,27.9,-0.053,7100,{"date":1077,"open":1025,"high":980,"low":1025,"close":1078,"change":1079,"percent_change":17,"volume":1030,"transactions":9,"vwap":1078},"2026-01-16",27.973,0.023,{"date":1081,"open":1025,"high":1025,"low":1039,"close":1039,"change":81,"percent_change":152,"volume":1082,"transactions":9,"vwap":1039},"2026-01-15",8500,{"date":1084,"open":1027,"high":1085,"low":1039,"close":1027,"change":19,"percent_change":19,"volume":682,"transactions":9,"vwap":1027},"2026-01-14",27.965,{"date":1087,"open":1039,"high":1027,"low":1039,"close":1027,"change":19,"percent_change":19,"volume":997,"transactions":9,"vwap":1027},"2026-01-13",{"date":1089,"open":1090,"high":1025,"low":1039,"close":1027,"change":19,"percent_change":19,"volume":1091,"transactions":9,"vwap":1027},"2026-01-12",27.959,7400,{"date":1093,"open":1027,"high":1027,"low":1039,"close":1027,"change":1094,"percent_change":616,"volume":560,"transactions":9,"vwap":1027},"2026-01-09",0.003,{"date":1096,"open":1034,"high":1097,"low":1034,"close":1097,"change":641,"percent_change":642,"volume":1098,"transactions":9,"vwap":1097},"2026-01-08",27.957,2400,{"date":1100,"open":980,"high":980,"low":1044,"close":1044,"change":1013,"percent_change":559,"volume":910,"transactions":9,"vwap":1044},"2026-01-07",{"date":1102,"open":1044,"high":980,"low":1103,"close":1085,"change":1104,"percent_change":136,"volume":1105,"transactions":9,"vwap":1085},"2026-01-06",27.913,0.085,2600,{"date":1107,"open":812,"high":806,"low":679,"close":806,"change":108,"percent_change":394,"volume":1108,"transactions":9,"vwap":806},"2026-01-05",13000,{"date":1110,"open":812,"high":1111,"low":723,"close":746,"change":616,"percent_change":168,"volume":836,"transactions":9,"vwap":746},"2026-01-02",27.87,{"date":1113,"open":812,"high":1114,"low":753,"close":679,"change":314,"percent_change":194,"volume":879,"transactions":9,"vwap":679},"2025-12-31",27.85,{"date":1116,"open":811,"high":811,"low":1117,"close":1118,"change":53,"percent_change":629,"volume":1119,"transactions":9,"vwap":1118},"2025-12-30",27.823,27.83,2300,{"date":1121,"open":1114,"high":806,"low":1114,"close":806,"change":44,"percent_change":255,"volume":617,"transactions":9,"vwap":806},"2025-12-29",{"date":1123,"open":689,"high":1073,"low":689,"close":1073,"change":1124,"percent_change":1125,"volume":731,"transactions":9,"vwap":1073},"2025-12-26",-0.182,-0.65,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":144,"volume":1133,"transactions":9,"vwap":1131},"2025-12-24",28.069,28.09,28.061001,28.082001,0.032,2700,{"date":1135,"open":981,"high":1136,"low":981,"close":990,"change":143,"percent_change":144,"volume":704,"transactions":9,"vwap":990},"2025-12-23",28.059,{"date":1138,"open":1002,"high":970,"low":1002,"close":970,"change":108,"percent_change":394,"volume":560,"transactions":9,"vwap":970},"2025-12-22",{"date":1140,"open":1034,"high":1039,"low":1033,"close":1039,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1039},"2025-12-19",0.146,0.53,4000,{"date":1145,"open":753,"high":1111,"low":678,"close":1146,"change":914,"percent_change":1147,"volume":554,"transactions":9,"vwap":1146},"2025-12-18",27.804,0.33,{"date":1149,"open":807,"high":807,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-12-17",27.712,-0.098,-0.35,10600,{"date":1155,"open":746,"high":1118,"low":738,"close":746,"change":314,"percent_change":194,"volume":659,"transactions":9,"vwap":746},"2025-12-16",{"date":1157,"open":1118,"high":812,"low":1118,"close":812,"change":81,"percent_change":152,"volume":698,"transactions":9,"vwap":812},"2025-12-15",{"date":1159,"open":1111,"high":1111,"low":807,"close":1114,"change":472,"percent_change":658,"volume":1160,"transactions":9,"vwap":1114},"2025-12-12",3200,{"date":1162,"open":812,"high":1071,"low":812,"close":1071,"change":143,"percent_change":144,"volume":997,"transactions":9,"vwap":1071},"2025-12-11",{"date":1164,"open":807,"high":806,"low":1165,"close":806,"change":108,"percent_change":394,"volume":821,"transactions":9,"vwap":806},"2025-12-10",27.815,{"date":1167,"open":807,"high":1118,"low":728,"close":746,"change":1094,"percent_change":616,"volume":617,"transactions":9,"vwap":746},"2025-12-09",{"date":1169,"open":1170,"high":1170,"low":679,"close":1171,"change":1172,"percent_change":740,"volume":1173,"transactions":9,"vwap":1171},"2025-12-08",27.853,27.807,-0.038,22700,{"date":1175,"open":1111,"high":1111,"low":812,"close":1176,"change":143,"percent_change":144,"volume":821,"transactions":9,"vwap":1176},"2025-12-05",27.845,{"date":1178,"open":753,"high":1179,"low":678,"close":1165,"change":939,"percent_change":53,"volume":1180,"transactions":9,"vwap":1165},"2025-12-04",27.825,9500,{"date":1182,"open":770,"high":1118,"low":738,"close":1118,"change":1183,"percent_change":271,"volume":928,"transactions":9,"vwap":1118},"2025-12-03",0.065,{"date":1185,"open":1186,"high":753,"low":1186,"close":794,"change":693,"percent_change":347,"volume":1187,"transactions":9,"vwap":794},"2025-12-02",27.747,19000,{"date":1189,"open":689,"high":678,"low":689,"close":722,"change":152,"percent_change":740,"volume":1105,"transactions":9,"vwap":722},"2025-12-01",{"date":1191,"open":723,"high":753,"low":723,"close":753,"change":1192,"percent_change":245,"volume":1193,"transactions":9,"vwap":753},"2025-11-28",-0.47,5200,{"date":1195,"open":1196,"high":20,"low":1196,"close":20,"change":1197,"percent_change":824,"volume":1198,"transactions":9,"vwap":20},"2025-11-26",28.21,0.081,13300,{"date":1200,"open":984,"high":1201,"low":970,"close":1202,"change":1203,"percent_change":1204,"volume":1091,"transactions":9,"vwap":1202},"2025-11-25",28.18,28.179,0.109,0.39,{"date":1206,"open":1025,"high":991,"low":1025,"close":993,"change":363,"percent_change":1207,"volume":879,"transactions":9,"vwap":993},"2025-11-24",0.68,{"date":1209,"open":678,"high":1034,"low":689,"close":806,"change":363,"percent_change":1210,"volume":664,"transactions":9,"vwap":806},"2025-11-21",0.69,{"date":1212,"open":1213,"high":1214,"low":728,"close":728,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":728},"2025-11-20",28.1,28.11,-0.24,-0.86,13200,{"date":1219,"open":1034,"high":1044,"low":811,"close":1034,"change":347,"percent_change":307,"volume":973,"transactions":9,"vwap":1034},"2025-11-19",{"date":1221,"open":811,"high":1033,"low":811,"close":806,"change":152,"percent_change":740,"volume":928,"transactions":9,"vwap":806},"2025-11-18",{"date":1223,"open":1012,"high":990,"low":1224,"close":1033,"change":226,"percent_change":873,"volume":1225,"transactions":9,"vwap":1033},"2025-11-17",27.89,20600,{"date":1227,"open":689,"high":984,"low":689,"close":1228,"change":1229,"percent_change":19,"volume":719,"transactions":9,"vwap":1228},"2025-11-14",28.011,0.001,{"date":1231,"open":984,"high":984,"low":972,"close":1012,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1012},"2025-11-13",-0.128,-0.45,14800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":590,"percent_change":81,"volume":1240,"transactions":9,"vwap":1239},"2025-11-12",28.13,28.15,28.138,1700,{"date":1242,"open":991,"high":1243,"low":991,"close":1243,"change":143,"percent_change":144,"volume":731,"transactions":9,"vwap":1243},"2025-11-11",28.14,{"date":1245,"open":984,"high":1214,"low":976,"close":1214,"change":850,"percent_change":1246,"volume":1082,"transactions":9,"vwap":1214},"2025-11-10",0.61,{"date":1248,"open":811,"high":1044,"low":678,"close":1044,"change":616,"percent_change":168,"volume":1249,"transactions":9,"vwap":1044},"2025-11-07",13100,{"date":1251,"open":1008,"high":1008,"low":1033,"close":1034,"change":668,"percent_change":1252,"volume":1075,"transactions":9,"vwap":1034},"2025-11-06",-0.43,{"date":1254,"open":981,"high":993,"low":981,"close":990,"change":17,"percent_change":824,"volume":767,"transactions":9,"vwap":990},"2025-11-05",{"date":1256,"open":1025,"high":970,"low":1025,"close":1025,"change":45,"percent_change":766,"volume":1257,"transactions":9,"vwap":1025},"2025-11-04",16500,{"date":1259,"open":1012,"high":984,"low":1012,"close":990,"change":615,"percent_change":616,"volume":596,"transactions":9,"vwap":990},"2025-11-03",{"date":1261,"open":976,"high":993,"low":981,"close":1262,"change":1263,"percent_change":642,"volume":1264,"transactions":9,"vwap":1262},"2025-10-31",28.046,0.016,3600,{"date":1266,"open":970,"high":990,"low":1012,"close":981,"change":19,"percent_change":19,"volume":1180,"transactions":9,"vwap":981},"2025-10-30",{"date":1268,"open":984,"high":984,"low":970,"close":981,"change":1269,"percent_change":175,"volume":1270,"transactions":9,"vwap":981},"2025-10-29",-0.036,16300,{"date":1272,"open":993,"high":991,"low":1273,"close":1273,"change":573,"percent_change":81,"volume":560,"transactions":9,"vwap":1273},"2025-10-28",28.066,{"date":1275,"open":993,"high":991,"low":984,"close":993,"change":1276,"percent_change":1277,"volume":731,"transactions":9,"vwap":993},"2025-10-27",0.057,0.2,{"date":1279,"open":970,"high":970,"low":1012,"close":1280,"change":1281,"percent_change":563,"volume":579,"transactions":9,"vwap":1280},"2025-10-24",28.013,0.073,{"date":1283,"open":1284,"high":1284,"low":1044,"close":1044,"change":17,"percent_change":824,"volume":686,"transactions":9,"vwap":1044},"2025-10-23",27.963,{"date":1286,"open":1071,"high":1071,"low":811,"close":811,"change":1287,"percent_change":766,"volume":1288,"transactions":9,"vwap":811},"2025-10-22",-0.082,8000,{"date":1290,"open":1034,"high":1027,"low":1034,"close":1291,"change":866,"percent_change":117,"volume":523,"transactions":9,"vwap":1291},"2025-10-21",27.942,{"date":1293,"open":1114,"high":1033,"low":1114,"close":1073,"change":827,"percent_change":828,"volume":669,"transactions":9,"vwap":1073},"2025-10-20",{"date":1295,"open":724,"high":679,"low":251,"close":679,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":679},"2025-10-17",0.128,0.46,18800,{"date":1300,"open":746,"high":746,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-10-16",27.617,27.672,-0.075,-0.27,17900,{"date":1307,"open":746,"high":746,"low":251,"close":1186,"change":790,"percent_change":338,"volume":1082,"transactions":9,"vwap":1186},"2025-10-15",{"date":1309,"open":295,"high":738,"low":295,"close":1310,"change":1311,"percent_change":616,"volume":585,"transactions":9,"vwap":1310},"2025-10-14",27.702,0.002,{"date":1313,"open":734,"high":1314,"low":734,"close":268,"change":1315,"percent_change":1316,"volume":890,"transactions":9,"vwap":268},"2025-10-13",27.733,0.286,1.04,{"date":1318,"open":754,"high":754,"low":599,"close":599,"change":1319,"percent_change":1320,"volume":554,"transactions":9,"vwap":599},"2025-10-10",-0.396,-1.42,{"date":1322,"open":1114,"high":1114,"low":1323,"close":746,"change":152,"percent_change":740,"volume":879,"transactions":9,"vwap":746},"2025-10-09",27.797,{"date":1325,"open":1146,"high":1114,"low":1146,"close":1114,"change":17,"percent_change":824,"volume":1143,"transactions":9,"vwap":1114},"2025-10-08",{"date":1327,"open":753,"high":753,"low":690,"close":738,"change":667,"percent_change":668,"volume":1328,"transactions":9,"vwap":738},"2025-10-07",10300,{"date":1330,"open":678,"high":807,"low":678,"close":1146,"change":790,"percent_change":338,"volume":1091,"transactions":9,"vwap":1146},"2025-10-06",{"date":1332,"open":1071,"high":1071,"low":1333,"close":1333,"change":1049,"percent_change":289,"volume":1334,"transactions":9,"vwap":1333},"2025-10-03",27.759,700,{"date":1336,"open":691,"high":1337,"low":691,"close":1338,"change":663,"percent_change":289,"volume":596,"transactions":9,"vwap":1338},"2025-10-02",27.749,27.734,{"date":1340,"open":716,"high":1341,"low":716,"close":691,"change":347,"percent_change":307,"volume":1264,"transactions":9,"vwap":691},"2025-10-01",27.719,{"date":1343,"open":284,"high":253,"low":286,"close":253,"change":168,"percent_change":635,"volume":1035,"transactions":9,"vwap":253},"2025-09-30",{"date":1345,"open":284,"high":285,"low":296,"close":285,"change":790,"percent_change":338,"volume":1105,"transactions":9,"vwap":285},"2025-09-29",{"date":1347,"open":295,"high":301,"low":295,"close":301,"change":775,"percent_change":883,"volume":1348,"transactions":9,"vwap":301},"2025-09-26",13800,{"date":1350,"open":469,"high":492,"low":391,"close":552,"change":255,"percent_change":931,"volume":1351,"transactions":9,"vwap":552},"2025-09-25",15000,{"date":1353,"open":313,"high":313,"low":368,"close":344,"change":81,"percent_change":152,"volume":1091,"transactions":9,"vwap":344},"2025-09-24",{"date":1355,"open":312,"high":312,"low":368,"close":295,"change":53,"percent_change":629,"volume":1356,"transactions":9,"vwap":295},"2025-09-23",1900,{"date":1358,"open":1359,"high":1360,"low":1359,"close":284,"change":546,"percent_change":237,"volume":771,"transactions":9,"vwap":284},"2025-09-22",27.572,27.613,{"date":1362,"open":353,"high":296,"low":353,"close":1363,"change":1364,"percent_change":635,"volume":1153,"transactions":9,"vwap":1363},"2025-09-19",27.573,0.039,{"date":1366,"open":1367,"high":1367,"low":353,"close":1368,"change":1369,"percent_change":347,"volume":977,"transactions":9,"vwap":1368},"2025-09-18",27.543,27.534,0.014,{"date":1371,"open":469,"high":353,"low":470,"close":353,"change":143,"percent_change":144,"volume":585,"transactions":9,"vwap":353},"2025-09-17",{"date":1373,"open":419,"high":477,"low":419,"close":469,"change":81,"percent_change":152,"volume":579,"transactions":9,"vwap":469},"2025-09-16",{"date":1375,"open":552,"high":477,"low":552,"close":477,"change":143,"percent_change":144,"volume":1091,"transactions":9,"vwap":477},"2025-09-15",{"date":1377,"open":1378,"high":552,"low":531,"close":470,"change":616,"percent_change":168,"volume":1379,"transactions":9,"vwap":470},"2025-09-12",27.471,13900,{"date":1381,"open":458,"high":391,"low":458,"close":391,"change":108,"percent_change":563,"volume":1382,"transactions":9,"vwap":391},"2025-09-11",2900,{"date":1384,"open":1385,"high":1385,"low":400,"close":324,"change":16,"percent_change":108,"volume":719,"transactions":9,"vwap":324},"2025-09-10",27.4,{"date":1387,"open":420,"high":419,"low":626,"close":419,"change":143,"percent_change":144,"volume":579,"transactions":9,"vwap":419},"2025-09-09",{"date":1389,"open":1390,"high":381,"low":449,"close":381,"change":17,"percent_change":824,"volume":617,"transactions":9,"vwap":381},"2025-09-08",27.315,{"date":1392,"open":626,"high":626,"low":243,"close":1393,"change":616,"percent_change":168,"volume":1394,"transactions":9,"vwap":1393},"2025-09-05",27.26,13400,{"date":1396,"open":223,"high":887,"low":223,"close":887,"change":237,"percent_change":1397,"volume":953,"transactions":9,"vwap":887},"2025-09-04",0.48,{"date":1399,"open":1400,"high":182,"low":864,"close":182,"change":289,"percent_change":1147,"volume":1401,"transactions":9,"vwap":182},"2025-09-03",27.08,20000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":948,"volume":997,"transactions":9,"vwap":1405},"2025-09-02",26.79,27.030001,-0.1,{"date":1408,"open":233,"high":233,"low":1409,"close":183,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":183},"2025-08-29",27.115,-0.72,-2.59,20300,{"date":1414,"open":1118,"high":811,"low":807,"close":1114,"change":347,"percent_change":307,"volume":874,"transactions":9,"vwap":1114},"2025-08-28",{"date":1416,"open":723,"high":679,"low":723,"close":679,"change":653,"percent_change":635,"volume":1417,"transactions":9,"vwap":679},"2025-08-27",9700,{"date":1419,"open":691,"high":1420,"low":691,"close":1420,"change":1421,"percent_change":363,"volume":1075,"transactions":9,"vwap":1420},"2025-08-26",27.762,0.052,{"date":1423,"open":1073,"high":1073,"low":691,"close":691,"change":1424,"percent_change":629,"volume":574,"transactions":9,"vwap":691},"2025-08-25",-0.049,{"date":1426,"open":743,"high":794,"low":743,"close":1333,"change":1427,"percent_change":1428,"volume":879,"transactions":9,"vwap":1333},"2025-08-22",0.241,0.88,{"date":1430,"open":313,"high":313,"low":391,"close":494,"change":451,"percent_change":452,"volume":1431,"transactions":9,"vwap":494},"2025-08-21",15600,{"date":1433,"open":531,"high":284,"low":531,"close":1434,"change":443,"percent_change":44,"volume":1160,"transactions":9,"vwap":1434},"2025-08-20",27.604,{"date":1436,"open":284,"high":285,"low":286,"close":284,"change":1437,"percent_change":70,"volume":890,"transactions":9,"vwap":284},"2025-08-19",-0.112,{"date":1439,"open":691,"high":1440,"low":268,"close":1440,"change":1441,"percent_change":168,"volume":686,"transactions":9,"vwap":1440},"2025-08-18",27.722,0.012,{"date":1443,"open":691,"high":691,"low":268,"close":691,"change":152,"percent_change":740,"volume":1356,"transactions":9,"vwap":691},"2025-08-15",{"date":1445,"open":696,"high":723,"low":696,"close":722,"change":616,"percent_change":168,"volume":630,"transactions":9,"vwap":722},"2025-08-14",{"date":1447,"open":691,"high":690,"low":691,"close":690,"change":609,"percent_change":144,"volume":1091,"transactions":9,"vwap":690},"2025-08-13",{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":814,"volume":1454,"transactions":9,"vwap":1451},"2025-08-12",27.686,27.709,27.681,0.115,6500,{"date":1456,"open":285,"high":277,"low":1457,"close":1457,"change":681,"percent_change":53,"volume":560,"transactions":9,"vwap":1457},"2025-08-11",27.594,{"date":1459,"open":284,"high":285,"low":1460,"close":1460,"change":1461,"percent_change":757,"volume":1105,"transactions":9,"vwap":1460},"2025-08-08",27.608,0.093,{"date":1463,"open":613,"high":295,"low":613,"close":1464,"change":1049,"percent_change":289,"volume":928,"transactions":9,"vwap":1464},"2025-08-07",27.515,{"date":1466,"open":613,"high":1467,"low":613,"close":469,"change":289,"percent_change":1147,"volume":1160,"transactions":9,"vwap":469},"2025-08-06",27.523,{"date":1469,"open":459,"high":391,"low":1385,"close":1385,"change":1287,"percent_change":601,"volume":779,"transactions":9,"vwap":1385},"2025-08-05",{"date":1471,"open":572,"high":1472,"low":459,"close":1473,"change":1474,"percent_change":861,"volume":1264,"transactions":9,"vwap":1473},"2025-08-04",27.483,27.482,0.252,{"date":1476,"open":233,"high":882,"low":192,"close":1477,"change":1215,"percent_change":1478,"volume":856,"transactions":9,"vwap":1477},"2025-08-01",27.23,-0.87,{"date":1480,"open":296,"high":296,"low":458,"close":470,"change":1424,"percent_change":629,"volume":1041,"transactions":9,"vwap":470},"2025-07-31",{"date":1482,"open":352,"high":352,"low":470,"close":1483,"change":1484,"percent_change":45,"volume":1485,"transactions":9,"vwap":1483},"2025-07-30",27.519,-0.021,6200,{"date":1487,"open":295,"high":295,"low":352,"close":352,"change":19,"percent_change":19,"volume":791,"transactions":9,"vwap":352},"2025-07-29",{"date":1489,"open":295,"high":295,"low":352,"close":352,"change":19,"percent_change":19,"volume":1264,"transactions":9,"vwap":352},"2025-07-28",{"date":1491,"open":492,"high":352,"low":492,"close":352,"change":790,"percent_change":338,"volume":928,"transactions":9,"vwap":352},"2025-07-25",{"date":1493,"open":469,"high":353,"low":469,"close":551,"change":761,"percent_change":237,"volume":842,"transactions":9,"vwap":551},"2025-07-24",{"date":1495,"open":391,"high":391,"low":531,"close":391,"change":1496,"percent_change":117,"volume":987,"transactions":9,"vwap":391},"2025-07-23",0.041,{"date":1498,"open":633,"high":1499,"low":1500,"close":1499,"change":279,"percent_change":17,"volume":928,"transactions":9,"vwap":1499},"2025-07-22",27.419,27.375,{"date":1502,"open":613,"high":613,"low":1503,"close":1503,"change":1504,"percent_change":17,"volume":1264,"transactions":9,"vwap":1503},"2025-07-21",27.398,0.022,{"date":1506,"open":1507,"high":1507,"low":419,"close":1508,"change":667,"percent_change":668,"volume":622,"transactions":9,"vwap":1508},"2025-07-18",27.395,27.376,{"date":1510,"open":1385,"high":458,"low":1385,"close":460,"change":347,"percent_change":307,"volume":922,"transactions":9,"vwap":460},"2025-07-17",{"date":1512,"open":420,"high":434,"low":893,"close":434,"change":616,"percent_change":168,"volume":1513,"transactions":9,"vwap":434},"2025-07-16",12600,{"date":1515,"open":418,"high":400,"low":1516,"close":400,"change":616,"percent_change":168,"volume":1517,"transactions":9,"vwap":400},"2025-07-15",27.325,11300,{"date":1519,"open":626,"high":381,"low":626,"close":381,"change":1441,"percent_change":168,"volume":1520,"transactions":9,"vwap":381},"2025-07-14",10400,{"date":1522,"open":418,"high":381,"low":640,"close":640,"change":934,"percent_change":53,"volume":1014,"transactions":9,"vwap":640},"2025-07-11",{"date":1524,"open":434,"high":434,"low":381,"close":639,"change":1263,"percent_change":642,"volume":890,"transactions":9,"vwap":639},"2025-07-10",{"date":1526,"open":449,"high":418,"low":449,"close":1516,"change":1049,"percent_change":289,"volume":1075,"transactions":9,"vwap":1516},"2025-07-09",{"date":1528,"open":882,"high":449,"low":882,"close":449,"change":790,"percent_change":850,"volume":560,"transactions":9,"vwap":449},"2025-07-08",{"date":1530,"open":893,"high":893,"low":1531,"close":1532,"change":1533,"percent_change":516,"volume":1534,"transactions":9,"vwap":1532},"2025-07-07",27.24,27.255,-0.055,9900,{"date":1536,"open":882,"high":420,"low":882,"close":626,"change":1537,"percent_change":1277,"volume":1133,"transactions":9,"vwap":626},"2025-07-03",0.055,{"date":1539,"open":1477,"high":1393,"low":1477,"close":1532,"change":1537,"percent_change":1277,"volume":1540,"transactions":9,"vwap":1532},"2025-07-02",15900,{"date":1542,"open":200,"high":1543,"low":200,"close":243,"change":143,"percent_change":144,"volume":997,"transactions":9,"vwap":243},"2025-07-01",27.217,{"date":1545,"open":192,"high":199,"low":192,"close":215,"change":143,"percent_change":144,"volume":890,"transactions":9,"vwap":215},"2025-06-30",{"date":1547,"open":192,"high":192,"low":1400,"close":223,"change":108,"percent_change":563,"volume":832,"transactions":9,"vwap":223},"2025-06-27",{"date":1549,"open":870,"high":182,"low":870,"close":870,"change":1550,"percent_change":827,"volume":1551,"transactions":9,"vwap":870},"2025-06-26",0.027,10200,{"date":1553,"open":869,"high":869,"low":1405,"close":1554,"change":1311,"percent_change":616,"volume":1555,"transactions":9,"vwap":1554},"2025-06-25",27.042999,1800,{"date":1557,"open":869,"high":869,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1014,"transactions":9,"vwap":1558},"2025-06-24",27.041,0.147,0.55,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":750,"transactions":9,"vwap":1564},"2025-06-23",26.83,26.894,26.74,0.174,0.65,{"date":1569,"open":77,"high":1570,"low":78,"close":1571,"change":600,"percent_change":452,"volume":1193,"transactions":9,"vwap":1571},"2025-06-20",26.76,26.72,{"date":1573,"open":113,"high":1574,"low":1575,"close":1575,"change":641,"percent_change":642,"volume":591,"transactions":9,"vwap":1575},"2025-06-18",26.84,26.803,{"date":1577,"open":1574,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":227,"volume":1030,"transactions":9,"vwap":1580},"2025-06-17",26.87,26.773,26.786,-0.089,{"date":1583,"open":1584,"high":1585,"low":1578,"close":1586,"change":1587,"percent_change":841,"volume":1588,"transactions":9,"vwap":1586},"2025-06-16",26.88,26.92,26.875,0.139,2500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1192,"volume":1119,"transactions":9,"vwap":1593},"2025-06-13",26.77,26.69,26.736,-0.127,{"date":1596,"open":1578,"high":1578,"low":95,"close":1597,"change":1598,"percent_change":307,"volume":803,"transactions":9,"vwap":1597},"2025-06-12",26.863,0.049,{"date":1600,"open":113,"high":113,"low":1601,"close":1602,"change":1603,"percent_change":152,"volume":547,"transactions":9,"vwap":1602},"2025-06-11",26.8,26.814,-0.012,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":307,"volume":1609,"transactions":9,"vwap":1607},"2025-06-10",26.86,26.826,0.047,900,{"date":1611,"open":87,"high":96,"low":1612,"close":1612,"change":1369,"percent_change":347,"volume":1382,"transactions":9,"vwap":1612},"2025-06-09",26.779,{"date":1614,"open":1612,"high":1612,"low":1615,"close":1616,"change":1617,"percent_change":1397,"volume":1240,"transactions":9,"vwap":1616},"2025-06-06",26.75,26.765,0.129,{"date":1619,"open":1620,"high":1571,"low":1621,"close":1622,"change":1623,"percent_change":153,"volume":1091,"transactions":9,"vwap":1622},"2025-06-05",26.7,26.61,26.636,-0.039,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":943,"percent_change":143,"volume":596,"transactions":9,"vwap":1628},"2025-06-04",26.59,26.709,26.675,{"date":1630,"open":13,"high":1631,"low":13,"close":1632,"change":1633,"percent_change":412,"volume":1634,"transactions":9,"vwap":1632},"2025-06-03",26.67,26.667,0.072,6700,{"date":1636,"open":1637,"high":66,"low":1637,"close":1638,"change":790,"percent_change":850,"volume":719,"transactions":9,"vwap":1638},"2025-06-02",26.47,26.595,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":44,"percent_change":45,"volume":832,"transactions":9,"vwap":1642},"2025-05-30",26.39,26.55,{"date":1644,"open":1645,"high":60,"low":1637,"close":60,"change":1028,"percent_change":1147,"volume":1264,"transactions":9,"vwap":60},"2025-05-29",26.53,{"date":1647,"open":12,"high":1642,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-05-28",26.483,-0.554,-2.05,4600,{"date":1653,"open":1591,"high":869,"low":1591,"close":1654,"change":1655,"percent_change":1656,"volume":762,"transactions":9,"vwap":1654},"2025-05-27",27.037001,0.297,1.11,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1565,"change":559,"percent_change":1661,"volume":1634,"transactions":9,"vwap":1565},"2025-05-23",26.45,26.774,-0.34,{"date":1663,"open":1574,"high":151,"low":1563,"close":1563,"change":19,"percent_change":19,"volume":1382,"transactions":9,"vwap":1563},"2025-05-22",{"date":1665,"open":105,"high":105,"low":1563,"close":1563,"change":629,"percent_change":1666,"volume":750,"transactions":9,"vwap":1563},"2025-05-21",-0.67,{"date":1668,"open":78,"high":132,"low":78,"close":115,"change":578,"percent_change":314,"volume":630,"transactions":9,"vwap":115},"2025-05-20",{"date":1670,"open":174,"high":1405,"low":174,"close":1671,"change":641,"percent_change":642,"volume":987,"transactions":9,"vwap":1671},"2025-05-19",27.018999,{"date":1673,"open":124,"high":115,"low":124,"close":1674,"change":1675,"percent_change":1676,"volume":928,"transactions":9,"vwap":1674},"2025-05-16",27.0020008,0.064,0.24,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1608,"percent_change":850,"volume":1382,"transactions":9,"vwap":1681},"2025-05-15",26.927,26.97,26.938,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1424,"percent_change":629,"volume":1143,"transactions":9,"vwap":1686},"2025-05-14",26.89,26.93,26.891,{"date":1688,"open":1585,"high":122,"low":1585,"close":124,"change":19,"percent_change":19,"volume":523,"transactions":9,"vwap":124},"2025-05-13",{"date":1690,"open":1685,"high":124,"low":151,"close":124,"change":1691,"percent_change":1692,"volume":879,"transactions":9,"vwap":124},"2025-05-12",0.156,0.58,{"date":1694,"open":1601,"high":1601,"low":1695,"close":1695,"change":663,"percent_change":289,"volume":1696,"transactions":9,"vwap":1695},"2025-05-09",26.784,1300,{"date":1698,"open":1631,"high":113,"low":1631,"close":1570,"change":1550,"percent_change":827,"volume":910,"transactions":9,"vwap":1570},"2025-05-08",{"date":1700,"open":1592,"high":1701,"low":1702,"close":1701,"change":642,"percent_change":595,"volume":682,"transactions":9,"vwap":1701},"2025-05-07",26.733,26.68,{"date":1704,"open":1702,"high":1592,"low":1705,"close":1705,"change":1706,"percent_change":1215,"volume":1240,"transactions":9,"vwap":1705},"2025-05-06",26.673,-0.064,{"date":1708,"open":1565,"high":1570,"low":1709,"close":1709,"change":1710,"percent_change":314,"volume":1711,"transactions":9,"vwap":1709},"2025-05-05",26.737,-0.008,8200,{"date":1713,"open":1570,"high":87,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1035,"transactions":9,"vwap":1714},"2025-05-02",26.745,0.125,0.47,{"date":1718,"open":1719,"high":1720,"low":1719,"close":13,"change":642,"percent_change":271,"volume":617,"transactions":9,"vwap":13},"2025-05-01",26.48,26.66,{"date":1722,"open":1723,"high":1724,"low":41,"close":1724,"change":1675,"percent_change":1676,"volume":610,"transactions":9,"vwap":1724},"2025-04-30",26.44,26.56,{"date":1726,"open":1727,"high":12,"low":1727,"close":1728,"change":1276,"percent_change":595,"volume":1098,"transactions":9,"vwap":1728},"2025-04-29",26.444,26.496,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":144,"volume":1382,"transactions":9,"vwap":1732},"2025-04-28",26.37,26.439,0.029,{"date":1735,"open":1736,"high":41,"low":1736,"close":41,"change":1737,"percent_change":1738,"volume":1711,"transactions":9,"vwap":41},"2025-04-25",26.12,0.116,0.44,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":682,"transactions":9,"vwap":1744},"2025-04-24",26.22,26.31,26.195,26.294,0.284,1.09,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":595,"percent_change":1753,"volume":791,"transactions":9,"vwap":1752},"2025-04-23",26.17,26.2,25.95,26.01,0.85,{"date":34,"open":30,"high":1755,"low":30,"close":1756,"change":289,"percent_change":883,"volume":1082,"transactions":9,"vwap":1756},25.8,25.79,{"status":1758,"indices":1759,"watchlist":1803,"sectors":1825,"benchmarks":1876},"success",[1760,1768,1774,1781,1788,1795],{"symbol":1761,"name":1762,"price":1763,"change":1764,"pct_change":1765,"is_up":1766,"sparkline":1767,"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":1769,"name":1770,"price":1771,"change":1772,"pct_change":27,"is_up":1766,"sparkline":1773,"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":1775,"name":1776,"price":1777,"change":1778,"pct_change":1779,"is_up":1766,"sparkline":1780,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":1782,"name":1783,"price":1784,"change":1785,"pct_change":1786,"is_up":1766,"sparkline":1787,"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":1789,"name":1790,"price":1791,"change":1792,"pct_change":1793,"is_up":1766,"sparkline":1794,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":1796,"name":1797,"price":1798,"change":1799,"pct_change":1800,"is_up":1801,"sparkline":1802,"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",[1804,1811,1818],{"symbol":1805,"name":1806,"price":1807,"change":1808,"pct_change":1809,"is_up":1766,"sparkline":1810,"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":1812,"name":1813,"price":1814,"change":1815,"pct_change":1816,"is_up":1766,"sparkline":1817,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":1819,"name":1820,"price":1821,"change":1822,"pct_change":1823,"is_up":1766,"sparkline":1824,"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",[1826,1831,1835,1839,1844,1848,1853,1858,1863,1867,1872],{"name":1827,"etf":1828,"change":1829,"price":1830,"is_up":1766},"Technology","XLK",1.01,199.81,{"name":1832,"etf":1833,"change":642,"price":1834,"is_up":1766},"Financials","XLF",53.49,{"name":1836,"etf":1837,"change":81,"price":1838,"is_up":1801},"Healthcare","XLV",166.18,{"name":1840,"etf":1841,"change":1842,"price":1843,"is_up":1766},"Consumer Cycl","XLY",1.13,110.04,{"name":1845,"etf":1846,"change":394,"price":1847,"is_up":1766},"Consumer Staples","XLP",80.53,{"name":1849,"etf":1850,"change":1851,"price":1852,"is_up":1766},"Energy","XLE",0.4,62.95,{"name":1854,"etf":1855,"change":1856,"price":1857,"is_up":1766},"Industrials","XLI",0.78,169.95,{"name":1859,"etf":1860,"change":1861,"price":1862,"is_up":1766},"Materials","XLB",0.66,48.86,{"name":1864,"etf":1865,"change":384,"price":1866,"is_up":1766},"Real Estate","XLRE",40.81,{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":1766},"Utilities","XLU",0.38,39.83,{"name":1873,"etf":1874,"change":883,"price":1875,"is_up":1766},"Comm Services","XLC",110.32,[1877,1882,1886,1890],{"ticker":1878,"name":1879,"price":1880,"change":1881,"is_up":1766},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1883,"name":1884,"price":1885,"change":1816,"is_up":1766},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1887,"name":1888,"price":1889,"change":1779,"is_up":1766},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1891,"name":1892,"price":1893,"change":1793,"is_up":1766},"IWM","iShares Russell 2000",281.52]