[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPAY":3,"stock-historical-BPAY":27,"homepage-market-summary":2397},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BPAY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares FinTech Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1842,0.290338,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.5178,24.564,-0.0462,-0.19,106.0467,33.41,21.33,2632.015143228,26.4,1011,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":32,"period_low":23,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},34.69,2873,1048503.785807,6.14,"2025-04-21",[38,41,49,59,68,76,86,95,105,115,123,132,140,149,159,167,177,187,195,203,211,221,230,240,249,257,265,274,283,292,300,308,315,325,333,340,349,358,367,376,386,393,400,407,413,423,433,442,451,458,468,476,485,496,505,514,523,532,541,547,553,561,566,572,580,587,594,601,607,613,620,626,634,640,646,652,658,665,673,680,686,691,698,706,714,722,730,737,742,746,754,759,766,773,781,787,794,800,807,816,820,825,832,838,845,851,857,863,868,874,878,883,890,895,900,905,910,916,923,931,938,943,948,954,962,968,976,981,987,993,999,1006,1011,1017,1023,1032,1038,1043,1052,1059,1067,1071,1077,1082,1087,1095,1101,1106,1113,1119,1126,1131,1136,1142,1149,1154,1159,1165,1172,1177,1183,1189,1195,1202,1209,1215,1221,1228,1235,1242,1250,1253,1258,1265,1270,1276,1284,1291,1298,1304,1309,1317,1324,1330,1336,1342,1348,1355,1362,1367,1374,1380,1387,1390,1396,1403,1407,1415,1420,1425,1431,1438,1444,1448,1454,1460,1467,1474,1480,1486,1494,1502,1509,1515,1520,1526,1532,1537,1542,1547,1552,1558,1564,1571,1578,1585,1591,1597,1605,1610,1618,1625,1631,1636,1643,1649,1657,1666,1672,1681,1686,1692,1697,1704,1711,1719,1725,1732,1738,1746,1753,1760,1766,1770,1776,1784,1790,1797,1802,1808,1815,1821,1829,1836,1843,1849,1854,1858,1865,1871,1878,1883,1889,1895,1902,1907,1912,1918,1923,1929,1935,1940,1946,1952,1958,1962,1969,1974,1980,1986,1992,1997,2004,2010,2018,2025,2031,2038,2044,2049,2055,2061,2067,2075,2082,2088,2096,2102,2106,2112,2118,2123,2129,2134,2138,2144,2151,2158,2164,2172,2177,2183,2190,2198,2204,2210,2216,2221,2227,2231,2239,2242,2247,2251,2256,2261,2266,2269,2273,2277,2283,2287,2292,2297,2301,2305,2309,2313,2317,2321,2328,2331,2336,2341,2347,2352,2356,2363,2368,2373,2377,2381,2386,2392,2395],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},30,24.3976,{"date":42,"open":43,"high":43,"low":18,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",24.92,-0.126,-0.51,1664.3627,43,24.6442,{"date":50,"open":51,"high":52,"low":51,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",24.58,24.79,24.69,-0.06,-0.24,5861.4787,71,24.7186,{"date":60,"open":61,"high":61,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",24.91,24.75,-0.4692,-1.86,8053.2817,83,24.8617,{"date":69,"open":70,"high":70,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":39,"vwap":75},"2026-09-25",25.28,25.2192,0.0411,0.16,486.9377,25.2709,{"date":77,"open":78,"high":79,"low":80,"close":79,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",25,25.1781,24.94,0.0192,0.08,3442.2568,53,25.0065,{"date":87,"open":88,"high":88,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",25.67,25.1589,-0.6632,-2.57,1278.0487,60,25.4081,{"date":96,"open":97,"high":98,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",26.2,26.2001,25.8221,-0.2248,-0.86,346.4987,31,26.0908,{"date":106,"open":107,"high":108,"low":107,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",25.87,26.06,26.0469,0.1795,0.69,3725.3447,46,26.0368,{"date":116,"open":117,"high":117,"low":117,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",25.8674,-0.0024,-0.01,153.5377,29,25.8975,{"date":124,"open":125,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",25.99,25.8698,-0.0897,-0.35,157.3827,38,25.996,{"date":133,"open":134,"high":134,"low":135,"close":135,"change":136,"percent_change":64,"volume":137,"transactions":138,"vwap":139},"2026-09-16",26.47,25.9595,-0.4923,1271.6707,36,26.1936,{"date":141,"open":142,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":103,"vwap":148},"2026-09-15",26.6,26.6195,26.4518,-0.4582,-1.7,460.5588,26.5973,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-14",26.86,26.995,26.91,0.2557,0.96,1346.4187,44,26.9004,{"date":160,"open":161,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":113,"vwap":166},"2026-09-11",26.8,26.6543,0.1043,0.39,424.1977,26.7328,{"date":168,"open":169,"high":170,"low":169,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",26.32,26.58,26.55,-0.0875,-0.33,16415.6911,241,26.5106,{"date":178,"open":179,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-09",26.71,26.72,26.6375,-0.48,-1.77,1471.3447,34,26.7186,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",27.1175,-0.6931,-2.49,61.1269,39,27.2827,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":54,"percent_change":200,"volume":201,"transactions":157,"vwap":202},"2026-09-04",27.67,27.8106,27.57,-0.22,2012.3447,27.6559,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":130,"vwap":210},"2026-09-03",27.75,27.8706,0.5607,2.05,410.4097,27.7942,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-02",27.13,27.3099,27.1299,0.6799,2.55,9057.3447,154,27.1864,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":193,"vwap":229},"2026-09-01",26.9,27.165,26.63,-0.7078,-2.59,4056.0415,26.8576,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-31",27.4,27.18,27.3378,-0.2027,-0.74,12374.0649,220,27.2468,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",27.81,27.5405,-0.1969,-0.71,1034.166,47,27.6697,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-27",27.7374,0.0544,0.2,18.6613,21,27.7465,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-26",27.683,-0.2172,-0.78,81.9026,23,27.7507,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-25",27.9,27.9002,0.4053,1.47,296.6253,27,27.886,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":54,"volume":280,"transactions":281,"vwap":282},"2026-08-24",27.795,27.8,27.4949,-0.0152,6871.2535,163,27.757,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":47,"vwap":291},"2026-08-21",27.51,27.5101,27.45,0.5919,2.2,773.6613,27.4744,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",26.9182,-0.1818,-0.67,37.4015,28,26.9397,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":185,"vwap":307},"2026-08-19",26.61,27.1,0.4339,1.63,2098.6253,26.8543,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":298,"vwap":314},"2026-08-18",26.6661,-0.3742,-1.38,107.6966,26.821,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-17",27.42,27.035,27.0403,-0.5003,-1.82,670.6966,35,27.1929,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":193,"vwap":332},"2026-08-14",27.66,27.5406,-0.1389,-0.5,694.3162,27.5781,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":272,"vwap":339},"2026-08-13",27.6795,0.7961,2.96,101.9336,27.359,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-12",26.645,26.8834,-0.0118,-0.04,7942.7719,153,26.6614,{"date":350,"open":272,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-11",27.03,26.8952,0.0998,0.37,7694.8786,151,26.9915,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":138,"vwap":366},"2026-08-10",26.75,26.81,26.7954,0.0311,0.12,1363.8063,26.7771,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-07",27.21,26.7643,-0.5318,-1.95,3729.5955,54,27.1473,{"date":377,"open":378,"high":232,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-06",27.31,27.15,27.2961,-0.2787,-1.01,9989.2614,172,27.3466,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":330,"volume":390,"transactions":391,"vwap":392},"2026-08-05",27.5748,-0.1391,192.6391,37,27.7103,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":305,"volume":398,"transactions":130,"vwap":399},"2026-08-04",27.5,27.7139,0.4451,813.162256,27.4894,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":121,"vwap":406},"2026-08-03",27.2688,0.6888,2.59,154.5821,27.2333,{"date":408,"open":170,"high":170,"low":170,"close":170,"change":409,"percent_change":410,"volume":411,"transactions":263,"vwap":412},"2026-07-31",-0.1,-0.37,343.2259,26.5764,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-30",26.37,26.68,26.26,0.3088,1.17,4258.6822,45,26.3511,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-29",26.56,26.745,26.3712,-0.3041,-1.14,4263.3589,61,26.5549,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-28",26.12,26.6753,0.3111,1.18,7168.848658,159,26.5675,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-27",26.04,26.3642,0.7285,2.84,8872.7519,189,26.1929,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":410,"volume":456,"transactions":193,"vwap":457},"2026-07-24",25.72,25.6357,-0.0943,622.3479,25.7102,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-23",25.91,25.66,25.73,-0.53,-2.02,5903.3589,147,25.7511,{"date":469,"open":470,"high":471,"low":417,"close":417,"change":472,"percent_change":473,"volume":474,"transactions":391,"vwap":475},"2026-07-22",26.49,26.5,-0.3864,-1.45,550.3589,26.3782,{"date":477,"open":478,"high":479,"low":471,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":121,"vwap":484},"2026-07-21",26.52,26.73,26.6464,0.1514,0.57,602.545469,26.5674,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-20",26.29,26.88,26.27,26.495,0.275,1.05,19510.83941,208,26.6354,{"date":497,"open":97,"high":498,"low":435,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-17",26.38,26.22,-0.508,-1.9,3208.7599,57,26.1818,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":374,"vwap":513},"2026-07-16",26.92,26.98,26.728,-0.2604,-0.96,3120.7789,26.8932,{"date":515,"open":161,"high":516,"low":161,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-15",27.17,26.9884,0.4017,1.51,2260.3339,42,27.0204,{"date":524,"open":525,"high":302,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":130,"vwap":531},"2026-07-14",26.33,26.3,26.5867,0.1951,0.74,1084.100614,26.3955,{"date":533,"open":425,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-13",26.64,26.3916,-0.3184,-1.19,1629.4665,41,26.5621,{"date":542,"open":272,"high":543,"low":179,"close":179,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":179},"2026-07-10",27.049999,0.153,0.58,2200,{"date":548,"open":415,"high":549,"low":415,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-09",26.557,0.473,1.81,1100,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-08",26.25,25.86,26.084,-0.561,-2.11,1900,{"date":562,"open":342,"high":342,"low":342,"close":342,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":342},"2026-07-07",-0.262,-0.97,100,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":30,"transactions":9,"vwap":569},"2026-07-06",26.51,26.907,0.354,1.33,{"date":573,"open":142,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-02",27.01,26.48,26.553,0.188,0.71,1800,{"date":581,"open":582,"high":134,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-01",25.84,26.365,0.68,2.65,6200,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-30",25.695,25.685,-0.077,-0.3,300,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-29",25.52,25.762,0.362,1.43,2700,{"date":602,"open":70,"high":603,"low":70,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-26",25.4,0.88,3.59,400,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":200,"volume":552,"transactions":9,"vwap":611},"2026-06-25",24.765,24.87,24.52,-0.053,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-24",24.64,24.573,0.338,1.39,1600,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":537,"volume":625,"transactions":9,"vwap":623},"2026-06-23",24.176,24.235,-0.293,200,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-22",24.78,24.89,24.528,-0.382,-1.53,500,{"date":635,"open":636,"high":61,"low":52,"close":61,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":61},"2026-06-18",24.83,0.369,1.5,1700,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":55,"percent_change":564,"volume":645,"transactions":9,"vwap":644},"2026-06-17",25.33,25.35,24.541,2500,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":625,"transactions":9,"vwap":649},"2026-06-16",24.895,24.781,0.201,0.82,{"date":653,"open":654,"high":610,"low":654,"close":51,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":51},"2026-06-15",24.46,0.522,2.17,4700,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":633,"transactions":9,"vwap":662},"2026-06-12",24.02,24.065001,24.058001,0.134,0.56,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-06-11",23.4,23.924,23.18,0.8,3.46,6700,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":579,"transactions":9,"vwap":677},"2026-06-10",23.34,23.39,23.124,-0.436,-1.85,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":593,"transactions":9,"vwap":683},"2026-06-09",23.23,23.56,0.103,0.44,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":625,"transactions":9,"vwap":688},"2026-06-08",23.457,0.292,1.26,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-05",23.95,23.165,-1.11,-4.57,2000,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-04",24.01,24.32,24.275,0.505,2.12,700,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-03",24,23.69,23.77,-1.05,-4.23,3800,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-02",25.09,24.76,24.82,-0.594,-2.34,4600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":482,"volume":729,"transactions":9,"vwap":727},"2026-06-01",25.21,25.5,25.014999,25.414,0.145,5800,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":593,"transactions":9,"vwap":734},"2026-05-29",25.36,25.25,25.269,0.389,1.56,{"date":738,"open":611,"high":739,"low":611,"close":739,"change":740,"percent_change":741,"volume":606,"transactions":9,"vwap":739},"2026-05-28",24.88,0.252,1.02,{"date":743,"open":52,"high":52,"low":744,"close":744,"change":745,"percent_change":604,"volume":633,"transactions":9,"vwap":744},"2026-05-27",24.628,0.215,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-26",24.422,24.48,24.413,0.255,1.06,1300,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":236,"volume":593,"transactions":9,"vwap":757},"2026-05-22",24.21,24.158,-0.179,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-21",23.91,24.337,0.046,0.19,3500,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":690,"volume":772,"transactions":9,"vwap":769},"2026-05-20",23.84,24.291,23.66,0.303,1500,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-19",24.030001,24.08,23.988,-0.196,-0.81,900,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":593,"transactions":9,"vwap":784},"2026-05-18",23.94,24.184,0.243,1.01,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":705,"transactions":9,"vwap":791},"2026-05-15",24.07,24.14,23.941,-0.489,-2,{"date":795,"open":796,"high":644,"low":796,"close":797,"change":798,"percent_change":799,"volume":753,"transactions":9,"vwap":797},"2026-05-14",24.11,24.43,0.308,1.28,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-13",24.17,24.122,-0.323,-1.32,1200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-12",24.37,24.47,24.345,24.445,-0.127,-0.52,600,{"date":817,"open":797,"high":818,"low":797,"close":818,"change":819,"percent_change":364,"volume":753,"transactions":9,"vwap":818},"2026-05-11",24.572,0.03,{"date":821,"open":636,"high":636,"low":822,"close":822,"change":823,"percent_change":824,"volume":625,"transactions":9,"vwap":822},"2026-05-08",24.542,-0.389,-1.56,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-07",25.45,24.931,-0.094,-0.38,800,{"date":833,"open":629,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":815,"transactions":9,"vwap":834},"2026-05-06",25.025,24.81,0.334,1.35,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":20,"percent_change":844,"volume":831,"transactions":9,"vwap":843},"2026-05-05",24.7,24.72,24.63,24.691,-0.76,{"date":846,"open":78,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":815,"transactions":9,"vwap":848},"2026-05-04",25.030001,24.881,0.149,0.6,{"date":852,"open":611,"high":853,"low":611,"close":854,"change":855,"percent_change":856,"volume":753,"transactions":9,"vwap":854},"2026-05-01",24.805,24.732,0.335,1.37,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":633,"transactions":9,"vwap":860},"2026-04-30",24.09,24.397,0.317,1.32,{"date":864,"open":865,"high":865,"low":660,"close":776,"change":866,"percent_change":473,"volume":867,"transactions":9,"vwap":776},"2026-04-29",24.19,-0.354,2400,{"date":869,"open":654,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":552,"transactions":9,"vwap":871},"2026-04-28",24.55,24.434,-0.037,-0.15,{"date":875,"open":749,"high":749,"low":876,"close":876,"change":684,"percent_change":877,"volume":593,"transactions":9,"vwap":876},"2026-04-27",24.471,0.42,{"date":879,"open":701,"high":809,"low":701,"close":880,"change":881,"percent_change":882,"volume":579,"transactions":9,"vwap":880},"2026-04-24",24.368,0.003,0.01,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":560,"transactions":9,"vwap":887},"2026-04-23",25.12,24.355,24.365,-1,-3.94,{"date":891,"open":643,"high":892,"low":893,"close":892,"change":894,"percent_change":492,"volume":705,"transactions":9,"vwap":892},"2026-04-22",25.365,25.27,0.263,{"date":896,"open":556,"high":556,"low":897,"close":897,"change":898,"percent_change":91,"volume":899,"transactions":9,"vwap":897},"2026-04-21",25.102,-0.662,2800,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":529,"volume":705,"transactions":9,"vwap":903},"2026-04-20",25.7,25.764,0.189,{"date":906,"open":596,"high":907,"low":596,"close":908,"change":909,"percent_change":217,"volume":552,"transactions":9,"vwap":908},"2026-04-17",25.83,25.575,0.635,{"date":911,"open":912,"high":913,"low":717,"close":80,"change":914,"percent_change":915,"volume":806,"transactions":9,"vwap":80},"2026-04-16",25.049999,25.07,0.027,0.11,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":705,"transactions":9,"vwap":919},"2026-04-15",24.9,24.913,24.86,0.742,3.07,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-14",23.73,24.22,24.171,0.65,2.76,3100,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":560,"transactions":9,"vwap":934},"2026-04-13",22.62,23.521,22.57,0.841,3.71,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":779,"volume":633,"transactions":9,"vwap":941},"2026-04-10",22.76,22.68,-0.185,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":45,"volume":633,"transactions":9,"vwap":946},"2026-04-09",22.83,22.865,-0.118,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":552,"transactions":9,"vwap":951},"2026-04-08",23.36,22.983,0.78,3.51,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-04-07",22.14,22.203,22.02,-0.195,-0.87,4100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":689,"percent_change":862,"volume":831,"transactions":9,"vwap":967},"2026-04-06",22.39,22.4,22.38,22.398,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":819,"volume":975,"transactions":9,"vwap":973},"2026-04-02",22.049999,22.115,22.035,22.106,0.007,2600,{"date":977,"open":970,"high":978,"low":970,"close":979,"change":980,"percent_change":119,"volume":753,"transactions":9,"vwap":979},"2026-04-01",22.34,22.099001,-0.003,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":815,"transactions":9,"vwap":984},"2026-03-31",21.65,22.102,0.651,3.03,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":482,"volume":705,"transactions":9,"vwap":991},"2026-03-30",21.545,21.4,21.451,0.121,{"date":994,"open":995,"high":996,"low":23,"close":23,"change":997,"percent_change":998,"volume":552,"transactions":9,"vwap":23},"2026-03-27",21.67,21.695,-0.884,-3.98,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-26",22.36,22.214,-0.283,-1.26,3900,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":565,"transactions":9,"vwap":1008},"2026-03-25",22.497,0.011,0.05,{"date":1012,"open":1013,"high":1014,"low":966,"close":1014,"change":1015,"percent_change":1016,"volume":815,"transactions":9,"vwap":1014},"2026-03-24",22.41,22.486,-0.329,-1.44,{"date":1018,"open":1019,"high":945,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":772,"transactions":9,"vwap":1020},"2026-03-23",22.69,22.815,0.595,2.68,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-20",22.13,22.225,22.12,22.22,-0.142,-0.64,2100,{"date":1033,"open":1034,"high":1035,"low":1027,"close":1035,"change":1036,"percent_change":1037,"volume":552,"transactions":9,"vwap":1035},"2026-03-19",22.16,22.362,-0.041,-0.18,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":606,"transactions":9,"vwap":1040},"2026-03-18",22.403,-0.588,-2.56,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-17",23.17,23.19,22.94,22.991,0.191,0.84,9200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":862,"volume":1058,"transactions":9,"vwap":1056},"2026-03-16",22.77,22.86,22.8,0.297,2900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-13",22.84,22.5,22.503,-0.038,-0.17,3200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":719,"percent_change":91,"volume":831,"transactions":9,"vwap":1070},"2026-03-12",22.95,22.541,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":705,"transactions":9,"vwap":1074},"2026-03-11",23.35,23.135,-0.254,-1.09,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":565,"transactions":9,"vwap":1079},"2026-03-10",23.389,-0.073,-0.31,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":565,"transactions":9,"vwap":1084},"2026-03-09",23.462,0.089,0.38,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":975,"transactions":9,"vwap":1092},"2026-03-06",23.31,23.45,23.216,23.373,-0.431,-1.81,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":830,"volume":815,"transactions":9,"vwap":1099},"2026-03-05",24.025,23.68,23.804,-0.091,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":625,"transactions":9,"vwap":1103},"2026-03-04",23.895,0.391,1.66,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-03",23.5,23.504,-0.352,-1.48,3400,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":815,"transactions":9,"vwap":1116},"2026-03-02",23.695,23.856,0.289,1.23,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":606,"transactions":9,"vwap":1123},"2026-02-27",23.52,23.62,23.567,-0.658,-2.72,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":625,"transactions":9,"vwap":1128},"2026-02-26",24.225,0.326,1.36,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":625,"transactions":9,"vwap":1133},"2026-02-25",23.899,0.463,1.98,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":571,"volume":721,"transactions":9,"vwap":1140},"2026-02-24",23.14,23.59,23.436,0.307,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-02-23",23.33,23.129,-0.936,-3.89,1400,{"date":1150,"open":693,"high":1151,"low":693,"close":661,"change":1152,"percent_change":1153,"volume":1058,"transactions":9,"vwap":661},"2026-02-20",24.13,0.056,0.23,{"date":1155,"open":783,"high":1156,"low":783,"close":1156,"change":1157,"percent_change":1158,"volume":815,"transactions":9,"vwap":1156},"2026-02-19",24.0090008,-0.206,-0.85,{"date":1160,"open":693,"high":1161,"low":761,"close":1162,"change":1163,"percent_change":1164,"volume":772,"transactions":9,"vwap":1162},"2026-02-18",24.29,24.215,0.48,2.02,{"date":1166,"open":683,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-02-17",23.735,23.37,0.202,0.86,17000,{"date":1173,"open":1090,"high":1174,"low":1090,"close":1174,"change":1175,"percent_change":1176,"volume":593,"transactions":9,"vwap":1174},"2026-02-13",23.533,0.107,0.46,{"date":1178,"open":859,"high":859,"low":1089,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-12",23.426,-0.854,-3.52,4800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":705,"transactions":9,"vwap":1186},"2026-02-11",24.316,24.28,-0.789,-3.15,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":30,"transactions":9,"vwap":1192},"2026-02-10",25.29,25.069,0.124,0.5,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1058,"transactions":9,"vwap":1199},"2026-02-09",24.74,25.02,24.945,0.116,0.47,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-06",24.41,24.829,0.819,3.41,2300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":700,"change":296,"percent_change":1214,"volume":1005,"transactions":9,"vwap":700},"2026-02-05",24.38,24.54,23.98,-2.71,{"date":1216,"open":1217,"high":841,"low":1218,"close":1219,"change":1220,"percent_change":82,"volume":1112,"transactions":9,"vwap":1219},"2026-02-04",24.61,24.295,24.68,0.02,{"date":1222,"open":1223,"high":1223,"low":611,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-03",25.22,24.66,-0.908,-3.55,9500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":30,"transactions":9,"vwap":1232},"2026-02-02",25.472,25.71,25.568,-0.12,-0.47,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":546,"transactions":9,"vwap":1239},"2026-01-30",25.8,25.673,25.688,-0.58,-2.21,{"date":1243,"open":526,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-29",26.31,26.08,26.268,-0.592,-2.2,12700,{"date":1251,"open":272,"high":272,"low":151,"close":151,"change":1252,"percent_change":330,"volume":1005,"transactions":9,"vwap":151},"2026-01-28",-0.135,{"date":1254,"open":1255,"high":1255,"low":1256,"close":152,"change":1257,"percent_change":55,"volume":560,"transactions":9,"vwap":152},"2026-01-27",27.040001,26.89,-0.065,{"date":1259,"open":1255,"high":1260,"low":1255,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-26",27.16,27.059999,-0.043,-0.16,8100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1233,"percent_change":1269,"volume":633,"transactions":9,"vwap":1268},"2026-01-23",27.07,27.103,-0.44,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":606,"transactions":9,"vwap":1273},"2026-01-22",27.22,27.223,0.414,1.54,{"date":1277,"open":1278,"high":223,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-21",26.87,26.59,26.809,0.306,1.15,3300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":645,"transactions":9,"vwap":1288},"2026-01-20",26.78,26.845,26.503,-0.681,-2.51,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":713,"transactions":9,"vwap":1295},"2026-01-16",27.075001,27.24,27.184,0.057,0.21,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":695,"volume":552,"transactions":9,"vwap":1302},"2026-01-15",27.29,27.09,27.127,-0.305,{"date":1305,"open":1306,"high":1307,"low":1260,"close":1307,"change":1308,"percent_change":20,"volume":780,"transactions":9,"vwap":1307},"2026-01-14",27.28,27.432,-0.051,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":899,"transactions":9,"vwap":1314},"2026-01-13",27.415,27.53,27.325,27.483,-0.467,-1.67,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":867,"transactions":9,"vwap":1321},"2026-01-12",28.01,27.73,27.95,-0.255,-0.9,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1065,"volume":780,"transactions":9,"vwap":1328},"2026-01-09",28.42,28.011,28.205,-0.049,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":819,"volume":697,"transactions":9,"vwap":1334},"2026-01-08",28.062,28.34,28.254,0.008,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":780,"transactions":9,"vwap":1339},"2026-01-07",28.41,28.246,-0.163,-0.57,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":545,"volume":552,"transactions":9,"vwap":1345},"2026-01-06",28.27,28.409,28.26,0.164,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":953,"volume":1354,"transactions":9,"vwap":1352},"2026-01-05",27.44,28.479,28.245,0.957,8200,{"date":1356,"open":1357,"high":1358,"low":303,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-02",27.26,27.288,0.14,0.52,3000,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":128,"percent_change":1366,"volume":560,"transactions":9,"vwap":1365},"2025-12-31",27.41,27.148,-1.27,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":765,"transactions":9,"vwap":1371},"2025-12-30",27.62,27.64,27.498,-0.165,-0.6,{"date":1375,"open":205,"high":205,"low":285,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-29",27.663,-0.076,-0.27,20800,{"date":1381,"open":1382,"high":1383,"low":197,"close":1384,"change":1385,"percent_change":1341,"volume":1386,"transactions":9,"vwap":1384},"2025-12-26",27.72,27.74,27.739,-0.159,6400,{"date":1388,"open":1382,"high":1389,"low":1382,"close":1389,"change":992,"percent_change":685,"volume":30,"transactions":9,"vwap":1389},"2025-12-24",27.898,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":960,"volume":619,"transactions":9,"vwap":1394},"2025-12-23",27.89,27.68,27.777,-0.245,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1112,"transactions":9,"vwap":1400},"2025-12-22",28.12,28.17,28.021999,0.342,1.24,{"date":1404,"open":1369,"high":1405,"low":1369,"close":1393,"change":253,"percent_change":1406,"volume":961,"transactions":9,"vwap":1393},"2025-12-19",27.69,0.73,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-18",27.7,27.43,27.48,0.379,1.4,30600,{"date":1416,"open":1417,"high":1417,"low":303,"close":1418,"change":1419,"percent_change":501,"volume":633,"transactions":9,"vwap":1418},"2025-12-17",27.76,27.101,-0.525,{"date":1421,"open":1364,"high":1422,"low":1364,"close":1422,"change":1423,"percent_change":1424,"volume":975,"transactions":9,"vwap":1422},"2025-12-16",27.626,-1.307,-4.52,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":633,"transactions":9,"vwap":1428},"2025-12-15",29.01,28.933,-0.567,-1.92,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":678,"percent_change":1437,"volume":806,"transactions":9,"vwap":1436},"2025-12-12",29.58,29.64,29.42,29.5,-1.46,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":685,"volume":697,"transactions":9,"vwap":1441},"2025-12-11",29.81,29.936,29.73,0.13,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":438,"volume":593,"transactions":9,"vwap":1446},"2025-12-10",29.806,0.347,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":785,"percent_change":1453,"volume":30,"transactions":9,"vwap":1452},"2025-12-09",29.2,29.53,29.459,0.83,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":563,"percent_change":1459,"volume":30,"transactions":9,"vwap":1458},"2025-12-08",29.352,29.168,29.216,-0.89,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":697,"transactions":9,"vwap":1464},"2025-12-05",29.59,29.62,29.478,-0.202,-0.68,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-04",29.55,29.68,0.225,0.76,4000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":780,"transactions":9,"vwap":1477},"2025-12-03",29.26,29.455,0.45,1.55,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":705,"transactions":9,"vwap":1483},"2025-12-02",29.29,29.0049992,0.077,0.27,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1031,"transactions":9,"vwap":1491},"2025-12-01",28.9,29.189,28.8,28.928,-0.312,-1.07,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-28",28.96,29.36,29.24,0.438,1.52,5900,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":753,"transactions":9,"vwap":1506},"2025-11-26",28.43,28.874,28.802,0.507,1.79,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":30,"transactions":9,"vwap":1512},"2025-11-25",27.79,28.295,0.487,1.75,{"date":1516,"open":1370,"high":1517,"low":1370,"close":1517,"change":1518,"percent_change":1519,"volume":780,"transactions":9,"vwap":1517},"2025-11-24",27.808,0.482,1.76,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":831,"transactions":9,"vwap":1523},"2025-11-21",26.85,27.326,0.569,2.13,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":772,"transactions":9,"vwap":1529},"2025-11-20",27.99,26.757,-0.776,-2.82,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":128,"volume":705,"transactions":9,"vwap":1535},"2025-11-19",27.33,27.533,-0.098,{"date":1538,"open":1320,"high":1511,"low":1539,"close":1540,"change":1541,"percent_change":101,"volume":1182,"transactions":9,"vwap":1540},"2025-11-18",27.59,27.631,-0.239,{"date":1543,"open":1504,"high":1504,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1148,"transactions":9,"vwap":1544},"2025-11-17",27.87,-0.772,-2.7,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1081,"percent_change":1493,"volume":806,"transactions":9,"vwap":1551},"2025-11-14",28.57,29.0060005,28.642,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":780,"transactions":9,"vwap":1555},"2025-11-13",29.826,28.952,-1.193,-3.96,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":119,"volume":1361,"transactions":9,"vwap":1562},"2025-11-12",30.16,30.044001,30.145,-0.002,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1051,"transactions":9,"vwap":1568},"2025-11-11",30.09,30.27,30.147,0.1,0.33,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":930,"transactions":9,"vwap":1575},"2025-11-10",30.059999,30.21,30.047001,0.562,1.91,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":552,"transactions":9,"vwap":1581},"2025-11-07",29.02,29.485,28.87,0.182,0.62,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":815,"transactions":9,"vwap":1588},"2025-11-06",30.35,29.303,-1.235,-4.04,{"date":1592,"open":1567,"high":1593,"low":1567,"close":1594,"change":1595,"percent_change":1596,"volume":1208,"transactions":9,"vwap":1594},"2025-11-05",30.615,30.538,0.311,1.03,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1148,"transactions":9,"vwap":1602},"2025-11-04",30.33,30.535,30.17,30.227,-0.503,-1.64,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1322,"percent_change":1609,"volume":815,"transactions":9,"vwap":1608},"2025-11-03",31.01,30.73,-0.82,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":645,"transactions":9,"vwap":1615},"2025-10-31",30.87,30.99,30.74,30.985,0.348,1.14,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":705,"transactions":9,"vwap":1622},"2025-10-30",31.030001,31.114,30.637,-0.606,-1.94,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1546,"volume":1208,"transactions":9,"vwap":1629},"2025-10-29",31.81,31.2,31.243,-0.868,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":410,"percent_change":429,"volume":1635,"transactions":9,"vwap":1634},"2025-10-28",32.52,32.111,3600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":751,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-27",32.69,32.46,32.481,0.79,7500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":690,"volume":552,"transactions":9,"vwap":1647},"2025-10-24",32.23,32.26,32.226,0.401,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1148,"transactions":9,"vwap":1654},"2025-10-23",31.49,31.9,31.44,31.825,0.498,1.59,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-22",31.42,31.6,30.991,31.327,-0.569,-1.78,15700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":529,"volume":30,"transactions":9,"vwap":1670},"2025-10-21",31.73,31.986,31.896,0.235,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-20",31.23,31.711,31.094999,31.661,0.797,2.58,5100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1569,"volume":806,"transactions":9,"vwap":1684},"2025-10-17",30.722,30.864,0.032,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":753,"transactions":9,"vwap":1689},"2025-10-16",30.8,30.832,-0.878,-2.77,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1323,"volume":30,"transactions":9,"vwap":1695},"2025-10-15",32.18,31.71,-0.288,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1194,"volume":1005,"transactions":9,"vwap":1702},"2025-10-14",31.4,32.17,31.245,31.998,0.159,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1170,"volume":1208,"transactions":9,"vwap":1709},"2025-10-13",31.96,31.99,31.65,31.839,0.273,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-10",33.255,33.307,31.566,-1.578,-4.76,10100,{"date":1720,"open":22,"high":22,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1635,"transactions":9,"vwap":1722},"2025-10-09",33.023998,33.144,-0.164,-0.49,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":546,"transactions":9,"vwap":1729},"2025-10-08",32.92,33.37,33.308,0.366,1.11,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1065,"volume":579,"transactions":9,"vwap":1736},"2025-10-07",33.27,32.89,32.942,-0.057,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-06",33.26,32.86,32.999,0.174,0.53,7700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":354,"volume":639,"transactions":9,"vwap":1751},"2025-10-03",32.83,32.94,32.73,32.825,0.122,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1759,"volume":1148,"transactions":9,"vwap":1756},"2025-10-02",32.19,32.703,32.098,0.762,2.39,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1065,"percent_change":463,"volume":1765,"transactions":9,"vwap":1764},"2025-10-01",32.060001,31.905,31.941,12400,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1634,"change":1093,"percent_change":805,"volume":1148,"transactions":9,"vwap":1634},"2025-09-30",32.15,31.87,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":837,"volume":546,"transactions":9,"vwap":1773},"2025-09-29",32.443,32.542,32.428,0.435,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":639,"transactions":9,"vwap":1781},"2025-09-26",31.94,32.13,31.85,32.107,-0.022,-0.07,{"date":1785,"open":1694,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":146,"volume":645,"transactions":9,"vwap":1788},"2025-09-25",32.4,32.099998,32.129,-0.554,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-24",33,32.683,-0.183,-0.56,4300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1316,"volume":705,"transactions":9,"vwap":1800},"2025-09-23",33.395,32.866,-0.557,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":119,"percent_change":1807,"volume":1031,"transactions":9,"vwap":1806},"2025-09-22",33.161,33.46,33.423,-0.03,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1148,"transactions":9,"vwap":1812},"2025-09-19",33.441,33.241,33.433,-0.072,-0.21,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1655,"percent_change":519,"volume":1208,"transactions":9,"vwap":1820},"2025-09-18",33.315,33.55,33.25,33.505,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":740,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-17",32.966,33.049999,32.91,33.007,0.77,6900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":1835,"volume":552,"transactions":9,"vwap":1832},"2025-09-16",32.725,32.755,32.71,0.023,0.07,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1472,"volume":1842,"transactions":9,"vwap":1840},"2025-09-15",32.75,32.65,32.732,0.247,3700,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":753,"transactions":9,"vwap":1846},"2025-09-12",32.68,32.485,-0.302,-0.92,{"date":1850,"open":1793,"high":1851,"low":1793,"close":1852,"change":1853,"percent_change":1656,"volume":780,"transactions":9,"vwap":1852},"2025-09-11",32.809,32.787,0.514,{"date":1855,"open":1793,"high":1793,"low":1856,"close":1856,"change":1857,"percent_change":1316,"volume":831,"transactions":9,"vwap":1856},"2025-09-10",32.273,-0.547,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1864,"volume":579,"transactions":9,"vwap":1861},"2025-09-09",32.59,32.82,32.58,0.283,0.87,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":705,"transactions":9,"vwap":1868},"2025-09-08",32.37,32.537,0.214,0.66,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":721,"transactions":9,"vwap":1874},"2025-09-05",31.97,32.323,31.921,-0.334,-1.02,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1360,"volume":606,"transactions":9,"vwap":1881},"2025-09-04",32.36,32.657,0.17,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1341,"volume":560,"transactions":9,"vwap":1887},"2025-09-03",32.63,32.31,32.487,-0.187,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1016,"volume":619,"transactions":9,"vwap":1892},"2025-09-02",32.56,32.674,32.458,-0.478,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":579,"transactions":9,"vwap":1899},"2025-08-29",33.44,33.15,33.152,-0.131,-0.39,{"date":1903,"open":1728,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":200,"volume":780,"transactions":9,"vwap":1905},"2025-08-28",33.375,33.283,-0.074,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":813,"percent_change":830,"volume":806,"transactions":9,"vwap":1910},"2025-08-27",33.356,33.357,33.316,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":593,"transactions":9,"vwap":1915},"2025-08-26",33.32,33.484,0.061,0.18,{"date":1919,"open":1920,"high":1920,"low":1806,"close":1806,"change":1921,"percent_change":1922,"volume":1361,"transactions":9,"vwap":1806},"2025-08-25",33.7,-0.267,-0.79,{"date":1924,"open":1845,"high":1925,"low":1845,"close":1926,"change":1927,"percent_change":1928,"volume":552,"transactions":9,"vwap":1926},"2025-08-22",33.77,33.69,1.081,3.32,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":705,"transactions":9,"vwap":1932},"2025-08-21",32.38,32.609,-0.016,-0.05,{"date":1936,"open":1860,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1882,"volume":1361,"transactions":9,"vwap":1937},"2025-08-20",32.625,32.135,0.055,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":772,"transactions":9,"vwap":1943},"2025-08-19",33.22,32.57,-0.787,-2.36,{"date":1947,"open":1942,"high":1948,"low":1949,"close":1910,"change":1950,"percent_change":1951,"volume":780,"transactions":9,"vwap":1910},"2025-08-18",33.36,33.080002,0.097,0.29,{"date":1953,"open":1954,"high":1954,"low":1942,"close":1740,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1740},"2025-08-15",33.39,0.079,0.24,6600,{"date":1959,"open":32,"high":32,"low":1960,"close":1961,"change":1359,"percent_change":877,"volume":713,"transactions":9,"vwap":1961},"2025-08-14",32.88,33.181,{"date":1963,"open":1964,"high":1965,"low":1751,"close":1966,"change":1967,"percent_change":1968,"volume":1957,"transactions":9,"vwap":1966},"2025-08-13",32.98,33.12,33.041,0.298,0.91,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":705,"transactions":9,"vwap":1971},"2025-08-12",32.743,0.784,2.45,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":930,"transactions":9,"vwap":1977},"2025-08-11",32.48,31.959,-0.175,-0.54,{"date":1981,"open":1845,"high":1845,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1473,"transactions":9,"vwap":1983},"2025-08-08",32.040001,32.134,-0.515,-1.58,{"date":1987,"open":1988,"high":1988,"low":1891,"close":1989,"change":1990,"percent_change":1991,"volume":600,"transactions":9,"vwap":1989},"2025-08-07",33.38,32.649,-0.006,-0.02,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1169,"percent_change":1584,"volume":772,"transactions":9,"vwap":1995},"2025-08-06",32.62,32.655,32.33,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":753,"transactions":9,"vwap":2001},"2025-08-05",32.529,32.53,32.453,-0.338,-1.03,{"date":2005,"open":1886,"high":2006,"low":1886,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-04",32.791,0.795,2.48,8700,{"date":2011,"open":2012,"high":1886,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-08-01",31.61,31.52,31.996,-1.075,-3.25,5200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":560,"transactions":9,"vwap":2022},"2025-07-31",33.29,33.66,33.070999,-0.317,-0.95,{"date":2026,"open":2027,"high":2021,"low":2028,"close":2029,"change":2030,"percent_change":1201,"volume":930,"transactions":9,"vwap":2029},"2025-07-30",33.49,33.265,33.388,0.155,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":559,"volume":1182,"transactions":9,"vwap":2036},"2025-07-29",33.67,33.68,33.18,33.233,-0.718,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":330,"volume":867,"transactions":9,"vwap":2042},"2025-07-28",34.37,33.95,33.951,-0.169,{"date":2045,"open":1925,"high":2046,"low":1926,"close":2046,"change":2047,"percent_change":1130,"volume":2048,"transactions":9,"vwap":2046},"2025-07-25",34.12,0.457,14200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1795,"volume":619,"transactions":9,"vwap":2053},"2025-07-24",33.715,33.8,33.663,-0.189,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":1479,"volume":721,"transactions":9,"vwap":2058},"2025-07-23",33.56,33.852,33.319,0.516,{"date":2062,"open":1965,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1220,"volume":560,"transactions":9,"vwap":2065},"2025-07-22",33.348,33.060001,33.336,0.006,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":592,"volume":2074,"transactions":9,"vwap":2072},"2025-07-21",33.81,33.932,33.28,33.33,-0.099,6300,{"date":2076,"open":2077,"high":2078,"low":1942,"close":2079,"change":2080,"percent_change":2081,"volume":2048,"transactions":9,"vwap":2079},"2025-07-18",33.82,34.0050011,33.429,-0.151,-0.45,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1164,"volume":1066,"transactions":9,"vwap":2086},"2025-07-17",33.16,33.626,33.58,0.665,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2009,"transactions":9,"vwap":2093},"2025-07-16",32.35,33.029999,32.29,32.915,0.875,2.73,{"date":2097,"open":2098,"high":2098,"low":2099,"close":1982,"change":2100,"percent_change":779,"volume":2101,"transactions":9,"vwap":1982},"2025-07-15",32.39,32.0099983,-0.263,12500,{"date":2103,"open":1707,"high":1996,"low":1707,"close":2104,"change":2105,"percent_change":799,"volume":1112,"transactions":9,"vwap":2104},"2025-07-14",32.303,0.408,{"date":2107,"open":1839,"high":1839,"low":1780,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-11",31.895,-0.872,-2.66,17700,{"date":2113,"open":2114,"high":1861,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1635,"transactions":9,"vwap":2115},"2025-07-10",32.5,32.767,-0.104,-0.32,{"date":2119,"open":2120,"high":2121,"low":1833,"close":2121,"change":2122,"percent_change":492,"volume":961,"transactions":9,"vwap":2121},"2025-07-09",32.839,32.871,0.343,{"date":2124,"open":1749,"high":1749,"low":1633,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-08",32.528,-0.227,-0.69,14300,{"date":2130,"open":1960,"high":1960,"low":2131,"close":1832,"change":2132,"percent_change":2117,"volume":2133,"transactions":9,"vwap":1832},"2025-07-07",32.742,-0.105,5300,{"date":2135,"open":2136,"high":1741,"low":2136,"close":1741,"change":1703,"percent_change":2137,"volume":600,"transactions":9,"vwap":1741},"2025-07-03",32.8,0.49,{"date":2139,"open":2140,"high":1750,"low":2141,"close":2142,"change":915,"percent_change":2143,"volume":1058,"transactions":9,"vwap":2142},"2025-07-02",32.54,32.49,32.701,0.34,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":867,"transactions":9,"vwap":2148},"2025-07-01",32.72,32.375,32.591,-0.046,-0.14,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-30",32.321,32.637,0.636,1.99,9600,{"date":2159,"open":2098,"high":2098,"low":2160,"close":2161,"change":624,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-27",31.68,32.00099945,-0.91,20700,{"date":2165,"open":2166,"high":1886,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-26",31.77,31.75,32.294,0.652,2.06,4400,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":1041,"percent_change":321,"volume":1051,"transactions":9,"vwap":2176},"2025-06-25",32.195,31.631,31.642,{"date":2178,"open":1780,"high":2179,"low":1780,"close":1645,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1645},"2025-06-24",32.325,0.853,2.72,6800,{"date":2184,"open":2185,"high":1659,"low":2186,"close":2187,"change":2188,"percent_change":1870,"volume":2189,"transactions":9,"vwap":2187},"2025-06-23",31.059999,30.93,31.377,0.207,10900,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-20",31.43,31.040001,31.17,0.336,1.09,19800,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":30,"transactions":9,"vwap":2201},"2025-06-18",30.91,30.834,0.821,2.74,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":1111,"volume":552,"transactions":9,"vwap":2207},"2025-06-17",29.99,30.013,29.94,-0.452,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":953,"volume":2215,"transactions":9,"vwap":2213},"2025-06-16",30.58,30.465,1.032,16200,{"date":2217,"open":1498,"high":2218,"low":1498,"close":2218,"change":2219,"percent_change":2220,"volume":633,"transactions":9,"vwap":2218},"2025-06-13",29.433,-0.358,-1.2,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":815,"transactions":9,"vwap":2224},"2025-06-12",29.93,29.791,-0.176,-0.59,{"date":2228,"open":1574,"high":1574,"low":2229,"close":2229,"change":2230,"percent_change":1584,"volume":633,"transactions":9,"vwap":2229},"2025-06-11",29.967,0.185,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-10",30.18,29.78,29.782,-0.378,-1.25,7300,{"date":2240,"open":103,"high":103,"low":2206,"close":1560,"change":2241,"percent_change":1882,"volume":1058,"transactions":9,"vwap":1560},"2025-06-09",0.052,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":625,"transactions":9,"vwap":2244},"2025-06-06",30.108,1.521,5.32,{"date":2248,"open":1490,"high":2249,"low":2250,"close":2250,"change":1563,"percent_change":119,"volume":1473,"transactions":9,"vwap":2250},"2025-06-05",29.049999,28.587,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":952,"volume":606,"transactions":9,"vwap":2254},"2025-06-04",28.573,28.589,0.22,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":270,"volume":552,"transactions":9,"vwap":2259},"2025-06-03",28.35,28.369,0.411,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":625,"transactions":9,"vwap":2263},"2025-06-02",27.958,0.15,0.54,{"date":2267,"open":205,"high":1517,"low":205,"close":1517,"change":1807,"percent_change":2268,"volume":831,"transactions":9,"vwap":1517},"2025-05-30",-0.11,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":82,"volume":565,"transactions":9,"vwap":2271},"2025-05-29",27.838,0.021,{"date":2274,"open":2275,"high":2275,"low":242,"close":2276,"change":758,"percent_change":1030,"volume":593,"transactions":9,"vwap":2276},"2025-05-28",27.88,27.817,{"date":2278,"open":1319,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":633,"transactions":9,"vwap":2280},"2025-05-27",28.02,27.996,0.593,2.16,{"date":2284,"open":395,"high":395,"low":2285,"close":2285,"change":2286,"percent_change":245,"volume":705,"transactions":9,"vwap":2285},"2025-05-23",27.403,-0.197,{"date":2288,"open":1350,"high":2289,"low":1350,"close":2289,"change":2290,"percent_change":2291,"volume":593,"transactions":9,"vwap":2289},"2025-05-22",27.6,0.295,1.08,{"date":2293,"open":2294,"high":1528,"low":2295,"close":2295,"change":2296,"percent_change":321,"volume":697,"transactions":9,"vwap":2295},"2025-05-21",27.755,27.305,-0.507,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":829,"percent_change":2300,"volume":565,"transactions":9,"vwap":2299},"2025-05-20",27.812,-0.34,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":253,"percent_change":2304,"volume":565,"transactions":9,"vwap":2303},"2025-05-19",27.906,0.72,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":29,"volume":565,"transactions":9,"vwap":2307},"2025-05-16",27.706,0.274,{"date":2310,"open":2311,"high":2311,"low":1307,"close":1307,"change":2312,"percent_change":888,"volume":565,"transactions":9,"vwap":1307},"2025-05-15",27.46,-0.276,{"date":2314,"open":1393,"high":2315,"low":1393,"close":2315,"change":2316,"percent_change":1359,"volume":606,"transactions":9,"vwap":2315},"2025-05-14",27.708,0.038,{"date":2318,"open":197,"high":197,"low":197,"close":197,"change":2319,"percent_change":2320,"volume":565,"transactions":9,"vwap":197},"2025-05-13",0.793,2.95,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":656,"volume":2327,"transactions":9,"vwap":2325},"2025-05-12",27.11,26.82,26.877,0.572,4500,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":904,"percent_change":2304,"volume":565,"transactions":9,"vwap":2330},"2025-05-09",26.305,{"date":2332,"open":415,"high":415,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":625,"transactions":9,"vwap":2333},"2025-05-08",26.116,0.864,3.42,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":1835,"volume":625,"transactions":9,"vwap":2339},"2025-05-07",25.258,25.252,0.017,{"date":2342,"open":2343,"high":2344,"low":913,"close":2344,"change":2345,"percent_change":2346,"volume":772,"transactions":9,"vwap":2344},"2025-05-06",25.14,25.235,-0.092,-0.36,{"date":2348,"open":2349,"high":725,"low":2349,"close":2350,"change":2351,"percent_change":2351,"volume":753,"transactions":9,"vwap":2350},"2025-05-05",25.155,25.327,0,{"date":2353,"open":2354,"high":2350,"low":2354,"close":2350,"change":2355,"percent_change":1413,"volume":831,"transactions":9,"vwap":2350},"2025-05-02",25.1,0.35,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2226,"volume":2362,"transactions":9,"vwap":2360},"2025-05-01",25.13,25.19,24.977,-0.149,5000,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":565,"transactions":9,"vwap":2365},"2025-04-30",25.126,-0.211,-0.83,{"date":2369,"open":2370,"high":2370,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":565,"transactions":9,"vwap":2370},"2025-04-29",25.337,0.328,1.31,{"date":2374,"open":841,"high":2375,"low":841,"close":2375,"change":2376,"percent_change":1176,"volume":593,"transactions":9,"vwap":2375},"2025-04-28",25.0090008,0.115,{"date":2378,"open":2379,"high":2379,"low":2379,"close":2379,"change":1569,"percent_change":2380,"volume":625,"transactions":9,"vwap":2379},"2025-04-25",24.894,0.4,{"date":2382,"open":1211,"high":2383,"low":1211,"close":2383,"change":2384,"percent_change":2385,"volume":625,"transactions":9,"vwap":2383},"2025-04-24",24.794,0.361,1.48,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":593,"transactions":9,"vwap":2389},"2025-04-23",24.787,24.433,0.544,2.28,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":1641,"percent_change":2335,"volume":565,"transactions":9,"vwap":2394},"2025-04-22",23.889,{"date":36,"open":2396,"high":2396,"low":2396,"close":2396,"change":2351,"percent_change":2351,"volume":565,"transactions":9,"vwap":2396},23.099001,{"status":2398,"indices":2399,"watchlist":2440,"sectors":2461,"benchmarks":2510},"success",[2400,2407,2413,2419,2426,2432],{"symbol":2401,"name":2402,"price":2403,"change":2404,"pct_change":1406,"is_up":11,"sparkline":2405,"date":2406},"SPX","S&P 500",7722.72,56.27,"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","2026-10-02",{"symbol":2408,"name":2409,"price":2410,"change":2411,"pct_change":29,"is_up":11,"sparkline":2412,"date":2406},"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":2414,"name":2415,"price":2416,"change":2417,"pct_change":2137,"is_up":11,"sparkline":2418,"date":2406},"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":2420,"name":2421,"price":2422,"change":2423,"pct_change":2424,"is_up":11,"sparkline":2425,"date":2406},"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":2427,"name":2428,"price":2429,"change":78,"pct_change":2430,"is_up":11,"sparkline":2431,"date":2406},"RUT","RUSSELL 2000",2815.2,0.9,"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":2433,"name":2434,"price":2435,"change":2436,"pct_change":2437,"is_up":2438,"sparkline":2439,"date":2406},"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",[2441,2448,2454],{"symbol":2442,"name":2443,"price":2444,"change":2445,"pct_change":2446,"is_up":11,"sparkline":2447,"date":2406},"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":2449,"name":2450,"price":2451,"change":2452,"pct_change":741,"is_up":11,"sparkline":2453,"date":2406},"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":2455,"name":2456,"price":2457,"change":2458,"pct_change":2459,"is_up":11,"sparkline":2460,"date":2406},"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",[2462,2466,2471,2475,2480,2485,2489,2493,2497,2502,2506],{"name":2463,"etf":2464,"change":786,"price":2465,"is_up":11},"Technology","XLK",199.81,{"name":2467,"etf":2468,"change":2469,"price":2470,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2472,"etf":2473,"change":119,"price":2474,"is_up":2438},"Healthcare","XLV",166.18,{"name":2476,"etf":2477,"change":2478,"price":2479,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2481,"etf":2482,"change":2483,"price":2484,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2486,"etf":2487,"change":2380,"price":2488,"is_up":11},"Energy","XLE",62.95,{"name":2490,"etf":2491,"change":952,"price":2492,"is_up":11},"Industrials","XLI",169.95,{"name":2494,"etf":2495,"change":1870,"price":2496,"is_up":11},"Materials","XLB",48.86,{"name":2498,"etf":2499,"change":2500,"price":2501,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2503,"etf":2504,"change":1086,"price":2505,"is_up":11},"Utilities","XLU",39.83,{"name":2507,"etf":2508,"change":2355,"price":2509,"is_up":11},"Comm Services","XLC",110.32,[2511,2515,2519,2523],{"ticker":2512,"name":2513,"price":2514,"change":529,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2516,"name":2517,"price":2518,"change":741,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2520,"name":2521,"price":2522,"change":2137,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2524,"name":2525,"price":2526,"change":2430,"is_up":11},"IWM","iShares Russell 2000",281.52]