[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BESF":3,"stock-historical-BESF":25,"homepage-market-summary":2244},{"ticker":4,"date":5,"profile":6,"quote":11},"BESF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bastion Energy ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"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},37.83,37.53,37.85,37.4186,0.4114,1.1,3799.441175,0,43.41,25.059999,5148.56195399403,69.6,335,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},5149,1724768.254588,49.85,"2025-06-04",[34,37,45,55,64,74,83,93,102,111,120,129,140,150,160,169,177,188,197,205,213,222,231,240,249,256,265,274,284,289,297,304,314,322,333,344,352,360,368,377,384,393,403,410,419,427,435,443,452,459,467,474,485,493,502,509,518,527,534,542,550,557,566,574,580,586,592,600,606,612,617,624,629,635,639,644,650,658,663,669,675,681,688,693,699,704,710,718,724,731,737,743,751,758,765,773,780,787,794,800,807,815,822,830,836,844,850,856,864,870,878,883,889,895,901,906,913,920,925,932,939,945,950,956,963,968,975,981,989,995,1000,1006,1014,1018,1023,1029,1035,1040,1046,1051,1057,1063,1069,1075,1079,1086,1091,1098,1103,1109,1114,1119,1125,1131,1137,1143,1150,1153,1157,1163,1169,1174,1179,1184,1191,1196,1202,1208,1212,1219,1223,1229,1236,1241,1247,1252,1256,1262,1267,1274,1279,1286,1293,1299,1304,1309,1314,1319,1326,1331,1335,1341,1348,1357,1364,1373,1379,1384,1390,1395,1401,1406,1412,1418,1425,1432,1440,1447,1453,1458,1464,1468,1474,1480,1488,1493,1502,1508,1513,1519,1524,1532,1538,1544,1551,1558,1564,1570,1577,1584,1589,1594,1601,1606,1612,1619,1625,1631,1639,1644,1649,1654,1660,1666,1672,1680,1686,1693,1698,1705,1710,1717,1723,1729,1736,1741,1750,1757,1765,1770,1776,1781,1788,1794,1801,1805,1811,1815,1822,1828,1832,1838,1844,1851,1857,1863,1870,1876,1879,1885,1890,1895,1901,1908,1913,1921,1927,1934,1940,1945,1951,1955,1961,1966,1971,1978,1986,1994,2000,2006,2012,2017,2023,2029,2037,2046,2053,2061,2068,2073,2080,2087,2092,2100,2107,2113,2121,2127,2131,2139,2144,2152,2157,2163,2172,2178,2186,2192,2199,2205,2212,2217,2224,2232,2239],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},43,37.7195,{"date":38,"open":39,"high":15,"low":39,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-01",36.86,0.41,1.11,4237.859719,41,37.0414,{"date":46,"open":47,"high":48,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-30",37.21,37.295,37.0086,-0.1039,-0.28,1337.7168,37,37.1703,{"date":56,"open":57,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",37.23,37.1125,-0.5113,-1.36,3323.9668,36,37.2227,{"date":65,"open":66,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",37.84,37.86,37.6238,-0.368,-0.97,17012.0578,58,37.722,{"date":75,"open":76,"high":76,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",38.4,37.9918,-0.4532,-1.18,1080.0358,59,38.204,{"date":84,"open":85,"high":86,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",38.75,38.7599,38.445,0.0033,0.01,1532.9178,47,38.7151,{"date":94,"open":95,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",39.01,38.4417,-0.0558,-0.14,2346.9308,35,38.9985,{"date":103,"open":104,"high":105,"low":106,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":62,"vwap":110},"2026-09-22",38.7,39.26,38.4975,-0.6405,-1.64,921.0028,38.938,{"date":112,"open":113,"high":113,"low":114,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",39.29,39.138,-0.3772,-0.95,2355.9668,29,39.2881,{"date":121,"open":122,"high":122,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",39.72,39.5152,-0.2176,-0.55,1021.037265,42,39.677,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",39.71,39.78,39.65,39.7328,0.0859,0.22,2070.9578,38,39.727,{"date":141,"open":142,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",39.915,40.1901,39.6469,-1.1066,-2.72,379.073424,26,40.0476,{"date":151,"open":152,"high":153,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-15",40.86,40.9,40.7535,-0.1894,-0.46,4109.3438,22,40.8483,{"date":161,"open":162,"high":162,"low":152,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-14",41.83,40.9429,-0.6039,-1.45,1520.07751,51,41.1793,{"date":170,"open":171,"high":171,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",41.5468,-0.0493,-0.12,117.0228,27,41.4768,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",41.48,41.64,41.4,41.5961,-0.1536,-0.37,3508.0008,61,41.6031,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":186,"vwap":196},"2026-09-09",41.88,41.44,41.7497,0.059,0.14,9212.8868,41.7781,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":148,"vwap":204},"2026-09-08",41.47,41.6907,0.2507,0.6,251.840962,41.4954,{"date":206,"open":207,"high":191,"low":207,"close":191,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",41.13,-0.0707,-0.17,1218.864683,33,41.3651,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",41.76,41.5107,-0.1578,-0.38,3720.386329,66,41.6344,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-02",41.68,41.6685,0.0092,0.02,353.3921,18,41.4605,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-01",41.31,41.6593,0.3699,0.9,1727.5001,55,41.4215,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-31",41.1,41.2894,0.5325,1.31,636.865474,34,41.1208,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":118,"vwap":255},"2026-08-28",40.7569,-0.2231,-0.54,134.56827,40.9598,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-27",40.4,40.98,0.2383,0.58,876.6581,28,40.7488,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":211,"vwap":273},"2026-08-26",40.27,40.83,40.7417,0.4317,1.07,1105.3441,40.5493,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-25",40.43,40.4593,40.31,-0.2377,-0.59,1292.9671,44,40.393,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":226,"percent_change":227,"volume":287,"transactions":211,"vwap":288},"2026-08-24",40.5477,37.325212,40.4206,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":138,"vwap":296},"2026-08-21",40.7,40.5385,-0.2172,-0.53,554.74436,40.652,{"date":298,"open":259,"high":259,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":263,"vwap":303},"2026-08-20",40.7557,0.2713,0.67,1058.202214,40.9739,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-19",40.57,40.6799,40.4844,-0.3081,-0.76,4521.3441,50,40.5755,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":53,"vwap":321},"2026-08-18",40.81,40.7925,0.4389,1.09,2117.4011,40.8014,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-17",40.29,40.39,40.1,40.3536,-0.1278,-0.32,7335.4451,48,40.2811,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-14",40.16,40.5,40.145,40.4814,0.7918,1.99,3560.4831,46,40.2584,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":148,"vwap":351},"2026-08-13",39.79,39.6896,-0.1002,-0.25,1203.787957,39.7713,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-12",39.7898,0.0591,0.15,27.4241,20,39.814,{"date":361,"open":132,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":118,"vwap":367},"2026-08-11",39.86,39.7307,-0.0354,-0.09,1050.3351,39.8103,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-10",39.25,39.7661,1.4289,3.73,3178.4281,40,39.466,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":175,"vwap":383},"2026-08-07",38.3372,-0.3815,-0.99,46.5911,38.5067,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-06",38.46,38.7187,0.8141,2.15,538.4201,30,38.5603,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-05",38.02,38.14,37.9046,-0.7366,-1.91,4780.343874,39,38.1085,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":358,"vwap":409},"2026-08-04",38.6412,-0.278,-0.71,21.3441,38.4462,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":100,"vwap":418},"2026-08-03",38.69,39.06,38.9192,-0.3293,-0.84,1267.5691,38.9934,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":100,"vwap":426},"2026-07-31",38.8,39.2485,0.4628,1.19,1221.3691,38.849,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":211,"vwap":434},"2026-07-30",38.34,38.7857,0.4018,1.05,633.233576,38.3768,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":62,"vwap":442},"2026-07-29",38.45,38.3839,0.4669,1.23,335.4231,38.4643,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":60,"volume":450,"transactions":401,"vwap":451},"2026-07-28",38.25,38.275,37.8963,37.917,-0.523,1208.3211,38.1626,{"date":453,"open":370,"high":370,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":331,"vwap":458},"2026-07-27",38.44,-1.51,-3.78,1283.3441,38.8748,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":312,"vwap":466},"2026-07-24",40.97,39.95,-0.7673,-1.88,1797.1121,40.6828,{"date":468,"open":242,"high":242,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":43,"vwap":473},"2026-07-23",40.7173,-0.0627,-0.15,347.6641,41.1279,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-22",40.64,40.8,40.48,40.78,1.0265,2.58,2543.4541,54,40.6936,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":375,"vwap":492},"2026-07-21",39.63,39.7535,-0.0065,-0.02,549.2945,39.6886,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":100,"vwap":501},"2026-07-20",39.685,39.92,39.76,0.0951,0.24,1064.035692,39.787,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":263,"vwap":508},"2026-07-17",39.6649,0.3983,1.01,252.8842,39.5883,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-16",39.33,39.2666,-0.0179,-0.05,1071.6262,24,39.3268,{"date":519,"open":346,"high":346,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-15",39.17,39.2845,-0.6521,-1.63,1858.7012,45,39.5041,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":136,"volume":532,"transactions":401,"vwap":533},"2026-07-14",39.87,39.9366,0.0896,511.242892,39.8756,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-13",39.847,0.892,2.29,186.6762,23,39.485,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-10",39.22,38.76,38.955,-0.265,-0.68,4900,{"date":551,"open":552,"high":553,"low":544,"close":544,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":544},"2026-07-09",39.43,39.48,-0.36,-0.91,19400,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-08",39.52,39.765,39.41,39.58,0.55,1.41,2500,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":569},"2026-07-07",38.695,39.029999,38.65,1.058,2.79,2000,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":294,"volume":579,"transactions":9,"vwap":577},"2026-07-06",38.38,37.972,-0.204,1600,{"date":581,"open":454,"high":454,"low":582,"close":583,"change":584,"percent_change":136,"volume":585,"transactions":9,"vwap":583},"2026-07-02",38.0050011,38.176,0.085,5200,{"date":587,"open":437,"high":437,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-01",38.091,-0.513,-1.33,600,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-30",38.97,38.99,38.604,-0.026,-0.07,2300,{"date":601,"open":421,"high":421,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-06-29",38.63,-0.26,-0.67,1200,{"date":607,"open":421,"high":608,"low":421,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-26",38.89,0.316,0.82,300,{"date":613,"open":76,"high":614,"low":76,"close":614,"change":615,"percent_change":616,"volume":579,"transactions":9,"vwap":614},"2026-06-25",38.574,0.528,1.39,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":464,"volume":623,"transactions":9,"vwap":620},"2026-06-24",38.029999,38.046001,38.014999,-0.727,500,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":506,"volume":628,"transactions":9,"vwap":626},"2026-06-23",38.773,0.388,100,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":591,"transactions":9,"vwap":632},"2026-06-22",38.07,38.385,0.565,1.49,{"date":636,"open":138,"high":138,"low":637,"close":637,"change":638,"percent_change":70,"volume":591,"transactions":9,"vwap":637},"2026-06-18",37.82,-0.371,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":628,"transactions":9,"vwap":641},"2026-06-17",38.191,0.159,0.42,{"date":645,"open":576,"high":646,"low":647,"close":647,"change":648,"percent_change":60,"volume":649,"transactions":9,"vwap":647},"2026-06-16",38.42,38.032001,-0.526,16200,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-15",38.6,38.692,38.558,-1.022,-2.58,1700,{"date":659,"open":487,"high":660,"low":562,"close":562,"change":661,"percent_change":662,"volume":623,"transactions":9,"vwap":562},"2026-06-12",39.641,0.477,1.22,{"date":664,"open":375,"high":375,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-11",39.103,-0.721,-1.81,700,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":611,"transactions":9,"vwap":672},"2026-06-10",40.02,39.824,0.882,2.26,{"date":676,"open":520,"high":520,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-09",38.942,-0.512,-1.3,400,{"date":682,"open":683,"high":362,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-08",39.69,39.454,0.039,0.1,1300,{"date":689,"open":335,"high":335,"low":690,"close":690,"change":691,"percent_change":692,"volume":668,"transactions":9,"vwap":690},"2026-06-05",39.415,-0.924,-2.29,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":623,"transactions":9,"vwap":696},"2026-06-04",40.2,40.339,0.357,0.89,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":628,"transactions":9,"vwap":701},"2026-06-03",39.982,0.27,0.68,{"date":705,"open":113,"high":706,"low":113,"close":707,"change":708,"percent_change":26,"volume":709,"transactions":9,"vwap":707},"2026-06-02",39.91,39.712,0.393,800,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-01",39.395,39.75,39.319,0.621,1.6,1900,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":680,"transactions":9,"vwap":721},"2026-05-29",38.93,38.698,-0.527,-1.34,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":565,"transactions":9,"vwap":728},"2026-05-28",39.51,39.524,39.225,-0.257,-0.65,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":611,"transactions":9,"vwap":734},"2026-05-27",39.74,39.482,-0.978,-2.42,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":555,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-26",41.24,40.46,-2.2,2800,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-05-22",41.2,41.37,40.99,0.116,0.28,20500,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-21",42.060001,41.254,-0.441,-1.06,4500,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":742,"transactions":9,"vwap":762},"2026-05-20",42.55,41.61,41.695,-0.785,-1.85,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":662,"volume":772,"transactions":9,"vwap":770},"2026-05-19",41.91,42.5,41.82,42.48,0.514,3700,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":579,"transactions":9,"vwap":777},"2026-05-18",41.35,42.040001,41.966,0.205,0.49,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-15",41.58,41.761,0.544,1.32,1100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":757,"transactions":9,"vwap":791},"2026-05-14",40.88,41.225,41.217,0.582,1.43,{"date":795,"open":276,"high":796,"low":276,"close":797,"change":798,"percent_change":799,"volume":591,"transactions":9,"vwap":797},"2026-05-13",40.69,40.635,0.106,0.26,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":709,"transactions":9,"vwap":803},"2026-05-12",40.0099983,40.529,40.00099945,0.479,1.2,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-11",40.12,40.15,40.049999,0.936,2.39,1800,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":605,"transactions":9,"vwap":819},"2026-05-08",39.099998,39.44,39.114,-0.229,-0.58,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-05-07",38.71,39.343,38.62,-0.435,-1.09,2400,{"date":831,"open":695,"high":695,"low":683,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-06",39.778,-1.548,-3.75,4100,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-05",41.32,41.52,41.326,-0.357,-0.86,3600,{"date":845,"open":477,"high":846,"low":477,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-04",41.683,0.809,1.98,1500,{"date":851,"open":852,"high":789,"low":852,"close":853,"change":854,"percent_change":855,"volume":579,"transactions":9,"vwap":853},"2026-05-01",40.68,40.874,-0.473,-1.14,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-04-30",41.22,41.347,41.15,0.467,1.14,13100,{"date":865,"open":866,"high":866,"low":867,"close":789,"change":868,"percent_change":869,"volume":565,"transactions":9,"vwap":789},"2026-04-29",40.92,40.77,0.763,1.9,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":440,"volume":877,"transactions":9,"vwap":875},"2026-04-28",40.11,40.33,39.96,40.117,0.487,22900,{"date":879,"open":880,"high":880,"low":881,"close":487,"change":702,"percent_change":882,"volume":709,"transactions":9,"vwap":487},"2026-04-27",39.85,39.57,0.69,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":709,"transactions":9,"vwap":886},"2026-04-24",39.235,39.36,-0.295,-0.74,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":565,"transactions":9,"vwap":892},"2026-04-23",39.56,39.655,0.406,1.03,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-22",39.249,0.524,1.35,200,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":628,"transactions":9,"vwap":903},"2026-04-21",38.725,0.679,1.78,{"date":907,"open":908,"high":909,"low":620,"close":620,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":620},"2026-04-20",38.13,38.16,0.214,0.57,900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":585,"transactions":9,"vwap":917},"2026-04-17",37.99,37.28,37.832,-1.099,-2.82,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":716,"volume":786,"transactions":9,"vwap":923},"2026-04-16",38.58,38.931,0.614,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":365,"volume":931,"transactions":9,"vwap":929},"2026-04-15",38.3,38.49,38.317,-0.033,2100,{"date":933,"open":934,"high":646,"low":429,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-14",38.36,38.35,-0.555,-1.43,1400,{"date":940,"open":941,"high":133,"low":942,"close":942,"change":943,"percent_change":944,"volume":717,"transactions":9,"vwap":942},"2026-04-13",39.6,38.905,-0.248,-0.63,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":799,"volume":611,"transactions":9,"vwap":948},"2026-04-10",38.95,39.153,0.101,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":657,"transactions":9,"vwap":953},"2026-04-09",40.099998,39.051998,-0.733,-1.84,{"date":957,"open":947,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-04-08",39.785,38.43,-1.105,-2.7,9700,{"date":964,"open":873,"high":43,"low":873,"close":965,"change":966,"percent_change":967,"volume":717,"transactions":9,"vwap":965},"2026-04-07",40.89,0.556,1.38,{"date":969,"open":497,"high":970,"low":497,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-06",40.42,40.334,0.292,0.73,4000,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":938,"transactions":9,"vwap":978},"2026-04-02",40.56,40.042,0.489,1.24,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-01",39.97,39.45,39.553,-1.142,-2.81,7000,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":668,"transactions":9,"vwap":992},"2026-03-31",41.69,40.695,-0.855,-2.06,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":723,"volume":27,"transactions":9,"vwap":998},"2026-03-30",42.27,41.55,-0.563,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":900,"transactions":9,"vwap":1003},"2026-03-27",42.265,42.113,0.09,0.21,{"date":1007,"open":1008,"high":20,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-26",41.84,39.46,42.022999,0.612,1.48,12800,{"date":1015,"open":965,"high":1016,"low":965,"close":1016,"change":1017,"percent_change":643,"volume":786,"transactions":9,"vwap":1016},"2026-03-25",41.411,0.175,{"date":1019,"open":181,"high":181,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":680,"transactions":9,"vwap":1020},"2026-03-24",41.236,0.657,1.62,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":680,"transactions":9,"vwap":1026},"2026-03-23",39.94,40.579,0.127,0.31,{"date":1030,"open":1031,"high":43,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":591,"transactions":9,"vwap":1032},"2026-03-20",40.74,40.452,0.048,0.12,{"date":1036,"open":873,"high":1037,"low":873,"close":1038,"change":1039,"percent_change":967,"volume":757,"transactions":9,"vwap":1038},"2026-03-19",41.040001,40.404,0.549,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":785,"volume":687,"transactions":9,"vwap":1043},"2026-03-18",39.375,39.855,39.13,0.521,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":898,"percent_change":899,"volume":742,"transactions":9,"vwap":1050},"2026-03-17",39.080002,39.465,39.334,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":938,"transactions":9,"vwap":1054},"2026-03-16",38.91,38.81,-0.04,-0.1,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":912,"transactions":9,"vwap":1060},"2026-03-13",38.992,38.85,-0.089,-0.23,{"date":1064,"open":1065,"high":511,"low":1066,"close":1066,"change":1067,"percent_change":173,"volume":1068,"transactions":9,"vwap":1066},"2026-03-12",39.14,38.939,-0.046,7200,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":680,"transactions":9,"vwap":1072},"2026-03-11",38.78,38.985,0.628,1.64,{"date":1076,"open":922,"high":1077,"low":1078,"close":1078,"change":365,"percent_change":1062,"volume":709,"transactions":9,"vwap":1078},"2026-03-10",38.59,38.357,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":814,"transactions":9,"vwap":1082},"2026-03-09",38.39,38.447,38.33,-0.084,-0.22,{"date":1087,"open":412,"high":412,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":599,"transactions":9,"vwap":1088},"2026-03-06",38.531,-0.171,-0.44,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":604,"volume":1097,"transactions":9,"vwap":1095},"2026-03-05",38.96,38.57,38.702,-0.263,5000,{"date":1099,"open":412,"high":1100,"low":412,"close":1100,"change":1101,"percent_change":1102,"volume":900,"transactions":9,"vwap":1100},"2026-03-04",38.965,0.166,0.43,{"date":1104,"open":1105,"high":1053,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":591,"transactions":9,"vwap":1106},"2026-03-03",38.87,38.799,-0.182,-0.47,{"date":1110,"open":1060,"high":1111,"low":1060,"close":1111,"change":1112,"percent_change":1113,"volume":786,"transactions":9,"vwap":1111},"2026-03-02",38.981,0.495,1.29,{"date":1115,"open":1083,"high":1116,"low":1083,"close":1116,"change":1117,"percent_change":1118,"volume":565,"transactions":9,"vwap":1116},"2026-02-27",38.486,0.299,0.78,{"date":1120,"open":76,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":27,"transactions":9,"vwap":1122},"2026-02-26",38.41,38.187,0.132,0.35,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":136,"volume":938,"transactions":9,"vwap":1128},"2026-02-25",37.91,38.055,37.9,0.084,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":717,"transactions":9,"vwap":1134},"2026-02-24",37.74,37.971,0.13,0.34,{"date":1138,"open":927,"high":927,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":27,"transactions":9,"vwap":1140},"2026-02-23",37.75,37.841,-0.307,-0.8,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":938,"transactions":9,"vwap":1146},"2026-02-20",37.992,38.148,37.93,0.078,0.2,{"date":1151,"open":631,"high":631,"low":631,"close":631,"change":1152,"percent_change":1118,"volume":628,"transactions":9,"vwap":631},"2026-02-19",0.294,{"date":1154,"open":637,"high":637,"low":1155,"close":1155,"change":1156,"percent_change":1034,"volume":680,"transactions":9,"vwap":1155},"2026-02-18",37.776,0.045,{"date":1158,"open":1083,"high":1083,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":668,"transactions":9,"vwap":1160},"2026-02-17",37.49,37.731,-0.19,-0.5,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":900,"transactions":9,"vwap":1166},"2026-02-13",37.945,37.921,0.721,1.94,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":842,"volume":757,"transactions":9,"vwap":1172},"2026-02-12",37.5,37.2,-0.321,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":26,"volume":709,"transactions":9,"vwap":1177},"2026-02-11",37.6,37.521,0.371,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":591,"transactions":9,"vwap":1181},"2026-02-10",37.15,0.087,0.23,{"date":1185,"open":1186,"high":47,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-09",36.93,37.063,0.07,0.19,9200,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":900,"transactions":9,"vwap":1193},"2026-02-06",36.993,0.761,2.1,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":603,"volume":27,"transactions":9,"vwap":1200},"2026-02-05",36.32,36.17,36.232,-0.094,{"date":1203,"open":1198,"high":1204,"low":1198,"close":1205,"change":1206,"percent_change":1207,"volume":657,"transactions":9,"vwap":1205},"2026-02-04",36.39,36.326,-0.146,-0.4,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":41,"volume":628,"transactions":9,"vwap":1210},"2026-02-03",36.472,0.402,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":709,"transactions":9,"vwap":1216},"2026-02-02",36.25,36.26,36.07,-0.515,-1.41,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1188,"percent_change":1189,"volume":680,"transactions":9,"vwap":1222},"2026-01-30",36.3,36.585,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":616,"volume":709,"transactions":9,"vwap":1227},"2026-01-29",36.59,36.49,36.515,0.499,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":687,"transactions":9,"vwap":1233},"2026-01-28",35.99,36.049999,36.015999,0.135,0.38,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":748,"percent_change":1240,"volume":611,"transactions":9,"vwap":1239},"2026-01-27",35.77,35.881,0.32,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":702,"volume":709,"transactions":9,"vwap":1245},"2026-01-26",35.79,35.76,35.765,0.096,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":628,"transactions":9,"vwap":1249},"2026-01-23",35.669,0.023,0.06,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":869,"volume":628,"transactions":9,"vwap":1254},"2026-01-22",35.646,0.664,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":687,"transactions":9,"vwap":1259},"2026-01-21",35.46,34.982,0.352,1.02,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":628,"transactions":9,"vwap":1264},"2026-01-20",34.63,-0.197,-0.57,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":668,"transactions":9,"vwap":1271},"2026-01-16",34.27,34.84,34.827,0.844,2.48,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":60,"volume":680,"transactions":9,"vwap":1277},"2026-01-15",34.19,33.983,-0.467,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-14",34.76,34.45,-0.221,-0.64,5700,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":579,"transactions":9,"vwap":1290},"2026-01-13",34.4,34.99,34.671,1.015,3.02,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1101,"percent_change":1298,"volume":623,"transactions":9,"vwap":1297},"2026-01-12",33.51,33.75,33.656,0.5,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1201,"percent_change":51,"volume":938,"transactions":9,"vwap":1303},"2026-01-09",33.55,33.46,33.49,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":628,"transactions":9,"vwap":1306},"2026-01-08",33.584,-0.288,-0.85,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":116,"volume":900,"transactions":9,"vwap":1312},"2026-01-07",34.049999,33.872,-0.324,{"date":1315,"open":1316,"high":1316,"low":247,"close":1317,"change":1318,"percent_change":667,"volume":591,"transactions":9,"vwap":1317},"2026-01-06",34.46,34.196,-0.632,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":779,"volume":742,"transactions":9,"vwap":1324},"2026-01-05",34.48,34.91,34.42,34.828,0.17,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":628,"transactions":9,"vwap":1328},"2026-01-02",34.658,1.165,3.48,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":173,"volume":628,"transactions":9,"vwap":1333},"2025-12-31",33.493,-0.041,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":623,"transactions":9,"vwap":1338},"2025-12-30",33.56,33.534,0.256,0.77,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":209,"volume":579,"transactions":9,"vwap":1346},"2025-12-29",33.23,33.32,33.17,33.278,-0.058,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-26",33.29,33.34,33.09,33.336,-0.313,-0.93,33700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":554,"volume":1363,"transactions":9,"vwap":1361},"2025-12-24",33.68,33.565,33.649,-0.121,3200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-12-23",33.64,33.9,33.63,33.77,-1.97,-5.51,5300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":680,"transactions":9,"vwap":1376},"2025-12-22",35.3,35.74,0.812,2.32,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":628,"transactions":9,"vwap":1381},"2025-12-19",34.928,0.341,0.99,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1178,"percent_change":1389,"volume":680,"transactions":9,"vwap":1388},"2025-12-18",35.060001,35.07,34.587,1.08,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1234,"percent_change":1394,"volume":900,"transactions":9,"vwap":1393},"2025-12-17",34.2,34.216,0.4,{"date":1396,"open":247,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":680,"transactions":9,"vwap":1397},"2025-12-16",34.081001,33.93,-0.264,-0.77,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":60,"volume":611,"transactions":9,"vwap":1404},"2025-12-15",34.22,34.345,-0.475,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":954,"percent_change":994,"volume":1411,"transactions":9,"vwap":1410},"2025-12-12",35.02,34.57,34.82,3300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1355,"volume":829,"transactions":9,"vwap":1415},"2025-12-11",34.98,35.553,34.97,-0.335,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":605,"transactions":9,"vwap":1422},"2025-12-10",36.31,36.34,35.888,-0.582,-1.6,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":843,"transactions":9,"vwap":1429},"2025-12-09",36.358,36.84,36.47,0.455,1.26,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-08",35.9,36.084999,36.014999,-0.148,-0.41,2600,{"date":1441,"open":62,"high":1442,"low":1231,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-05",36.23,36.163,0.485,1.36,5500,{"date":1448,"open":1269,"high":1449,"low":1269,"close":1450,"change":1451,"percent_change":1452,"volume":649,"transactions":9,"vwap":1450},"2025-12-04",35.72,35.678,0.616,1.76,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1389,"volume":657,"transactions":9,"vwap":1456},"2025-12-03",34.79,35.062,0.374,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":849,"transactions":9,"vwap":1461},"2025-12-02",35.16,34.688,-0.231,-0.66,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1156,"percent_change":1135,"volume":786,"transactions":9,"vwap":1467},"2025-12-01",35.040001,34.919,{"date":1469,"open":1470,"high":1289,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":611,"transactions":9,"vwap":1471},"2025-11-28",34.86,34.874,0.662,1.93,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":623,"transactions":9,"vwap":1477},"2025-11-26",33.81,34.212,0.907,2.72,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":657,"transactions":9,"vwap":1485},"2025-11-25",33.12,33.31,32.96,33.305,0.185,0.56,{"date":1489,"open":1490,"high":1482,"low":1490,"close":1482,"change":1491,"percent_change":1492,"volume":900,"transactions":9,"vwap":1482},"2025-11-24",32.69,0.545,1.67,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-21",32.37,32.615,32.32,32.575,0.153,0.47,12200,{"date":1503,"open":1337,"high":1504,"low":1505,"close":1505,"change":125,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-20",33.72,32.422,-1.67,3000,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1463,"volume":680,"transactions":9,"vwap":1511},"2025-11-19",33.099998,32.972,-0.218,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":356,"volume":579,"transactions":9,"vwap":1516},"2025-11-18",32.84,33.19,32.828,0.051,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":679,"volume":900,"transactions":9,"vwap":1522},"2025-11-17",33.66,33.139,-0.437,{"date":1525,"open":1526,"high":1366,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-14",32.59,31.27,33.576,0.169,0.51,6700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":938,"transactions":9,"vwap":1535},"2025-11-13",34.02,33.407,-0.679,-1.99,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":399,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",34.715,34.085999,-0.664,6800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":938,"transactions":9,"vwap":1547},"2025-11-11",34.39,34.75,34.197,0.386,1.12,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":549,"transactions":9,"vwap":1555},"2025-11-10",33.96,34.47,34.364,0.717,2.13,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":668,"transactions":9,"vwap":1561},"2025-11-07",32.64,33.647,0.517,1.56,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1266,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-06",33.61,33.13,-1.69,2700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1439,"transactions":9,"vwap":1574},"2025-11-05",33.42,33.98,33.7,0.864,2.63,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-04",33.295,32.836,-0.594,-1.78,4800,{"date":1585,"open":1566,"high":1566,"low":1586,"close":1587,"change":1588,"percent_change":686,"volume":687,"transactions":9,"vwap":1587},"2025-11-03",33.3,33.43,0.035,{"date":1590,"open":1591,"high":1591,"low":211,"close":1592,"change":1593,"percent_change":1022,"volume":668,"transactions":9,"vwap":1592},"2025-10-31",33.4,33.395,0.533,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":604,"volume":1600,"transactions":9,"vwap":1598},"2025-10-30",32.88,33.24,32.862,-0.223,3800,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1550,"volume":27,"transactions":9,"vwap":1604},"2025-10-29",33.5,33.084999,0.365,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":709,"transactions":9,"vwap":1609},"2025-10-28",33.060001,32.72,-0.677,-2.03,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":785,"volume":962,"transactions":9,"vwap":1617},"2025-10-27",33.47,33.52,33.07,33.397,0.435,{"date":1620,"open":1344,"high":1344,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":900,"transactions":9,"vwap":1622},"2025-10-24",32.94,32.962,0.579,1.79,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":779,"volume":709,"transactions":9,"vwap":1629},"2025-10-23",32.43,32.48,32.383,0.157,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-22",32.68,31.68,32.226,-0.684,-2.08,4300,{"date":1640,"open":211,"high":211,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":680,"transactions":9,"vwap":1641},"2025-10-21",32.91,-0.659,-1.96,{"date":1645,"open":1574,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":538,"volume":709,"transactions":9,"vwap":1647},"2025-10-20",33.71,33.569,0.751,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":900,"transactions":9,"vwap":1651},"2025-10-17",32.818,-0.334,-1.01,{"date":1655,"open":1414,"high":1414,"low":1616,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-16",33.152,-1.775,-5.08,3400,{"date":1661,"open":1321,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":1665,"volume":687,"transactions":9,"vwap":1662},"2025-10-15",34.927,34.32,1.995,6.06,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":599,"transactions":9,"vwap":1669},"2025-10-14",31.48,32.932,1.272,4.02,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-13",31.94,32.080002,31.66,0.645,2.08,7700,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1638,"transactions":9,"vwap":1683},"2025-10-10",32.28,31.014999,-1.513,-4.65,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":261,"volume":1692,"transactions":9,"vwap":1690},"2025-10-09",32.53,32.448,32.528,0.186,6100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1124,"percent_change":319,"volume":668,"transactions":9,"vwap":1697},"2025-10-08",32.07,32.568,32.342,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":116,"volume":1704,"transactions":9,"vwap":1701},"2025-10-07",31.7,31.992,31.69,-0.308,17600,{"date":1706,"open":1675,"high":1707,"low":1675,"close":1708,"change":1709,"percent_change":1195,"volume":27,"transactions":9,"vwap":1708},"2025-10-06",32.5,32.3,0.665,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":709,"transactions":9,"vwap":1714},"2025-10-03",31.4,31.71,31.635,1.299,4.28,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":623,"transactions":9,"vwap":1720},"2025-10-02",30.3,30.336,-0.281,-0.92,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1583,"transactions":9,"vwap":1726},"2025-10-01",29.768,30.617,1.489,5.11,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":931,"transactions":9,"vwap":1732},"2025-09-30",28.99,29.128,28.91,-0.438,-1.48,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":116,"volume":611,"transactions":9,"vwap":1739},"2025-09-29",29.48,29.566,-0.284,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-09-26",29.86,30.01,29.84,29.85,-0.088,-0.29,2900,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-25",29.399,29.938,0.554,1.89,21100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":912,"transactions":9,"vwap":1762},"2025-09-24",29.07,29.65,29.059999,29.384,1.803,6.54,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":628,"transactions":9,"vwap":1767},"2025-09-23",27.581,0.009,0.03,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":786,"transactions":9,"vwap":1773},"2025-09-22",26.988,27.572,0.421,1.55,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":-6,"volume":680,"transactions":9,"vwap":1779},"2025-09-19",27.16,27.151,-0.001,{"date":1782,"open":1783,"high":1784,"low":175,"close":1785,"change":1786,"percent_change":564,"volume":1787,"transactions":9,"vwap":1785},"2025-09-18",27.13,27.18,27.152,0.378,28600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":471,"volume":605,"transactions":9,"vwap":1792},"2025-09-17",27.07,26.68,26.774,-0.039,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":611,"transactions":9,"vwap":1797},"2025-09-16",26.79,26.813,26.78,0.189,0.71,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":19,"percent_change":19,"volume":591,"transactions":9,"vwap":1804},"2025-09-15",26.77,26.624,{"date":1806,"open":1807,"high":1808,"low":1804,"close":1804,"change":1809,"percent_change":1308,"volume":1810,"transactions":9,"vwap":1804},"2025-09-12",26.8,26.86,-0.227,5800,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":194,"volume":628,"transactions":9,"vwap":1813},"2025-09-11",26.851,0.037,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1543,"transactions":9,"vwap":1819},"2025-09-10",27.2,26.75,26.814,-0.346,-1.27,{"date":1823,"open":1824,"high":1825,"low":1778,"close":1778,"change":1826,"percent_change":1827,"volume":1749,"transactions":9,"vwap":1778},"2025-09-09",27.331,27.37,-0.34,-1.24,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1266,"percent_change":1611,"volume":938,"transactions":9,"vwap":1831},"2025-09-08",28.16,27.5,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":642,"percent_change":911,"volume":1837,"transactions":9,"vwap":1836},"2025-09-05",28.1,27.52,28.07,3100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1800,"volume":849,"transactions":9,"vwap":1841},"2025-09-04",27.77,27.911,27.755,0.196,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":611,"transactions":9,"vwap":1848},"2025-09-03",28.13,27.7,27.715,-0.405,-1.44,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1056,"percent_change":1856,"volume":605,"transactions":9,"vwap":1854},"2025-09-02",28.02,28.12,27.89,-0.35,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":490,"volume":900,"transactions":9,"vwap":1861},"2025-08-29",28.14,28.27,28.22,-0.007,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1394,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-28",28.030001,28.23,28.227,1.44,23700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":686,"volume":742,"transactions":9,"vwap":1874},"2025-08-27",27.913,27.94,27.827,0.029,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":642,"percent_change":261,"volume":628,"transactions":9,"vwap":1878},"2025-08-26",27.798,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":900,"transactions":9,"vwap":1882},"2025-08-25",27.6,27.639,0.168,0.61,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":628,"transactions":9,"vwap":1887},"2025-08-22",27.471,0.815,3.06,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":611,"transactions":9,"vwap":1892},"2025-08-21",26.656,-0.043,-0.16,{"date":1896,"open":1897,"high":1818,"low":1898,"close":1899,"change":1900,"percent_change":1108,"volume":1692,"transactions":9,"vwap":1899},"2025-08-20",26.7,26.55,26.699,-0.127,{"date":1902,"open":1903,"high":1904,"low":1807,"close":1905,"change":1906,"percent_change":1907,"volume":573,"transactions":9,"vwap":1905},"2025-08-19",27.059999,27.15,26.826,-0.261,-0.96,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1034,"percent_change":1912,"volume":814,"transactions":9,"vwap":1911},"2025-08-18",27.01,27.087,0.44,{"date":1914,"open":1915,"high":1916,"low":1808,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-15",26.87,27.33,26.967,0.566,2.14,6400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1283,"percent_change":1926,"volume":623,"transactions":9,"vwap":1925},"2025-08-14",26.321,26.41,26.401,-0.83,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":835,"transactions":9,"vwap":1930},"2025-08-13",26.46,26.622,26.33,0.36,1.37,{"date":1935,"open":1924,"high":1924,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1583,"transactions":9,"vwap":1937},"2025-08-12",26.215,26.262,-0.49,-1.83,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1101,"percent_change":1944,"volume":668,"transactions":9,"vwap":1943},"2025-08-11",26.667,26.752,0.62,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1932,"volume":1950,"transactions":9,"vwap":1948},"2025-08-08",26.76,26.586,0.095,6600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1814,"percent_change":194,"volume":591,"transactions":9,"vwap":1954},"2025-08-07",26.52,26.491,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":668,"transactions":9,"vwap":1958},"2025-08-06",26.83,26.454,-0.233,-0.87,{"date":1962,"open":1924,"high":1963,"low":1924,"close":1963,"change":1964,"percent_change":1965,"volume":772,"transactions":9,"vwap":1963},"2025-08-05",26.687,-0.004,-0.01,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":26,"volume":757,"transactions":9,"vwap":1969},"2025-08-04",26.73,26.691,0.264,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1638,"transactions":9,"vwap":1975},"2025-08-01",26.5,26.27,26.427,-0.564,-2.09,{"date":1979,"open":1980,"high":175,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-31",26.96,26.94,26.991,-0.166,-0.61,8200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":786,"transactions":9,"vwap":1991},"2025-07-30",27.45,27.46,27.049999,27.157,-0.361,-1.31,{"date":1995,"open":1996,"high":1996,"low":1831,"close":1997,"change":1998,"percent_change":1999,"volume":605,"transactions":9,"vwap":1997},"2025-07-29",27.59,27.518,0.147,0.54,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":356,"volume":786,"transactions":9,"vwap":2003},"2025-07-28",27.28,27.371,27.22,0.04,{"date":2007,"open":1835,"high":1835,"low":2008,"close":1824,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1824},"2025-07-25",27.184,-0.258,-0.94,5600,{"date":2013,"open":2014,"high":1881,"low":2014,"close":2015,"change":2016,"percent_change":1932,"volume":709,"transactions":9,"vwap":2015},"2025-07-24",27.44,27.589,0.098,{"date":2018,"open":2019,"high":2019,"low":2014,"close":2020,"change":2021,"percent_change":1108,"volume":2022,"transactions":9,"vwap":2020},"2025-07-23",27.56,27.491,-0.129,5900,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":893,"percent_change":634,"volume":2028,"transactions":9,"vwap":2027},"2025-07-22",27.38,27.8,27.62,9400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-21",27.66,27.71,27.214,-0.516,-1.86,9900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-18",27.79,27.88,27.64,27.73,0.342,1.25,11400,{"date":2047,"open":1904,"high":2048,"low":1904,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-17",27.441,27.388,0.361,1.34,11300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":730,"volume":2060,"transactions":9,"vwap":2058},"2025-07-16",27.24,27.26,26.99,27.027,-0.176,4400,{"date":2062,"open":2063,"high":2004,"low":2064,"close":2065,"change":2066,"percent_change":89,"volume":2067,"transactions":9,"vwap":2065},"2025-07-15",27.17,27.094999,27.203,0.003,13300,{"date":2069,"open":1778,"high":2070,"low":1980,"close":1817,"change":2071,"percent_change":2005,"volume":2072,"transactions":9,"vwap":1817},"2025-07-14",27.3,0.011,11800,{"date":2074,"open":2075,"high":1817,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-11",26.98,27.189,0.452,1.69,38700,{"date":2081,"open":2082,"high":1807,"low":2083,"close":2084,"change":2085,"percent_change":1394,"volume":2086,"transactions":9,"vwap":2084},"2025-07-10",26.74,26.66,26.737,0.107,3900,{"date":2088,"open":1929,"high":1791,"low":1929,"close":2089,"change":2090,"percent_change":2091,"volume":579,"transactions":9,"vwap":2089},"2025-07-09",26.63,0.088,0.33,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":786,"transactions":9,"vwap":2097},"2025-07-08",26.31,26.6,26.3,26.542,0.252,0.96,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":814,"transactions":9,"vwap":2104},"2025-07-07",26.64,26.221,26.29,-0.52,-1.94,{"date":2108,"open":1818,"high":2109,"low":2083,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-03",26.81,0.312,1.18,37400,{"date":2114,"open":2115,"high":1898,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-02",26.24,26.11,26.498,0.631,2.44,4600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":70,"volume":900,"transactions":9,"vwap":2124},"2025-07-01",25.7,25.867,25.69,-0.253,{"date":2128,"open":2129,"high":2104,"low":2129,"close":2130,"change":356,"percent_change":261,"volume":835,"transactions":9,"vwap":2130},"2025-06-30",26.01,26.12,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1355,"volume":2138,"transactions":9,"vwap":2136},"2025-06-27",26.14,26.183,25.96,25.97,-0.243,17900,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1918,"percent_change":2143,"volume":988,"transactions":9,"vwap":2142},"2025-06-26",26.09,26.213,2.21,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-25",25.82,25.61,25.647,-0.413,-1.58,18600,{"date":2153,"open":2135,"high":2130,"low":2135,"close":2154,"change":2155,"percent_change":905,"volume":2156,"transactions":9,"vwap":2154},"2025-06-24",26.059999,0.457,7300,{"date":2158,"open":2115,"high":2115,"low":2159,"close":2160,"change":1318,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-23",25.51,25.603,-2.41,38400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-20",26.264,26.28,26.2,26.235,0.167,0.64,17300,{"date":2173,"open":2141,"high":2116,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-06-18",26.068001,0.041,0.16,31100,{"date":2179,"open":2180,"high":2181,"low":2129,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-17",26.18,26.22,26.027,-0.188,-0.72,25100,{"date":2187,"open":2181,"high":2188,"low":2167,"close":1936,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1936},"2025-06-16",26.26,-0.052,-0.2,20800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":319,"volume":2198,"transactions":9,"vwap":2195},"2025-06-13",26.13,26.267,26.02,0.282,76000,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":949,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-12",25.75,25.985,0.39,55300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":506,"volume":2211,"transactions":9,"vwap":2208},"2025-06-11",25.74,25.884,25.73,0.259,96200,{"date":2213,"open":2207,"high":2201,"low":2214,"close":2215,"change":1017,"percent_change":882,"volume":2216,"transactions":9,"vwap":2215},"2025-06-10",25.55,25.625,92300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1938,"volume":2223,"transactions":9,"vwap":2221},"2025-06-09",25.53,25.57,25.45,-0.126,43500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1112,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-06",25.42,25.648,25.38,25.576,1.97,107600,{"date":2233,"open":2234,"high":2235,"low":21,"close":2236,"change":2237,"percent_change":730,"volume":2238,"transactions":9,"vwap":2236},"2025-06-05",25.1,25.25,25.080999,-0.165,63100,{"date":32,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":1568,"volume":2243,"transactions":9,"vwap":2241},25.68,25.246,-0.434,23600,{"status":2245,"indices":2246,"watchlist":2286,"sectors":2306,"benchmarks":2353},"success",[2247,2254,2260,2266,2272,2278],{"symbol":2248,"name":2249,"price":2250,"change":2251,"pct_change":973,"is_up":2252,"sparkline":2253,"date":5},"SPX","S&P 500",7722.72,56.27,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":2255,"name":2256,"price":2257,"change":2258,"pct_change":26,"is_up":2252,"sparkline":2259,"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":2261,"name":2262,"price":2263,"change":2264,"pct_change":779,"is_up":2252,"sparkline":2265,"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":2267,"name":2268,"price":2269,"change":2270,"pct_change":424,"is_up":2252,"sparkline":2271,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2273,"name":2274,"price":2275,"change":2276,"pct_change":236,"is_up":2252,"sparkline":2277,"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":2279,"name":2280,"price":2281,"change":2282,"pct_change":2283,"is_up":2284,"sparkline":2285,"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",[2287,2293,2299],{"symbol":2288,"name":2289,"price":2290,"change":2291,"pct_change":2051,"is_up":2252,"sparkline":2292,"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":2294,"name":2295,"price":2296,"change":2297,"pct_change":1261,"is_up":2252,"sparkline":2298,"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":2300,"name":2301,"price":2302,"change":2303,"pct_change":2304,"is_up":2252,"sparkline":2305,"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",[2307,2311,2315,2319,2324,2329,2333,2337,2342,2345,2349],{"name":2308,"etf":2309,"change":506,"price":2310,"is_up":2252},"Technology","XLK",199.81,{"name":2312,"etf":2313,"change":1251,"price":2314,"is_up":2252},"Financials","XLF",53.49,{"name":2316,"etf":2317,"change":1965,"price":2318,"is_up":2284},"Healthcare","XLV",166.18,{"name":2320,"etf":2321,"change":2322,"price":2323,"is_up":2252},"Consumer Cycl","XLY",1.13,110.04,{"name":2325,"etf":2326,"change":2327,"price":2328,"is_up":2252},"Consumer Staples","XLP",0.25,80.53,{"name":2330,"etf":2331,"change":1394,"price":2332,"is_up":2252},"Energy","XLE",62.95,{"name":2334,"etf":2335,"change":1118,"price":2336,"is_up":2252},"Industrials","XLI",169.95,{"name":2338,"etf":2339,"change":2340,"price":2341,"is_up":2252},"Materials","XLB",0.66,48.86,{"name":2343,"etf":2344,"change":1240,"price":316,"is_up":2252},"Real Estate","XLRE",{"name":2346,"etf":2347,"change":1235,"price":2348,"is_up":2252},"Utilities","XLU",39.83,{"name":2350,"etf":2351,"change":1124,"price":2352,"is_up":2252},"Comm Services","XLC",110.32,[2354,2359,2363,2367],{"ticker":2355,"name":2356,"price":2357,"change":2358,"is_up":2252},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2360,"name":2361,"price":2362,"change":1261,"is_up":2252},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2364,"name":2365,"price":2366,"change":779,"is_up":2252},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2368,"name":2369,"price":2370,"change":236,"is_up":2252},"IWM","iShares Russell 2000",281.52]