[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRAZ":3,"stock-historical-BRAZ":28,"homepage-market-summary":2233},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRAZ","2026-10-02",{"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},"Global X Brazil Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9732,0.309422,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.795,31.8,31.82,-0.025,-0.08,1377.313848,35.79,24.504,2254.2494566812748,64.6,783,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},20.38,1859,678516.613627,46.1,"2025-04-22",[39,42,50,59,67,75,83,92,100,108,116,124,133,140,148,156,163,170,180,190,198,208,215,222,229,237,244,252,260,267,274,281,290,298,307,314,321,330,339,347,355,362,370,378,386,395,403,411,419,426,432,439,447,457,464,472,479,486,495,504,510,518,524,531,535,541,545,554,562,569,574,583,588,595,600,604,611,616,622,627,635,640,646,652,656,664,670,677,683,688,694,698,704,711,716,722,729,735,741,746,753,758,764,771,778,786,792,800,806,814,820,826,830,838,845,851,857,861,868,876,883,889,898,906,912,918,923,928,933,941,946,953,961,968,973,979,986,992,997,1005,1012,1020,1027,1033,1042,1050,1054,1061,1068,1075,1080,1086,1090,1097,1103,1110,1116,1121,1127,1134,1140,1145,1152,1159,1165,1172,1178,1185,1191,1195,1202,1206,1212,1219,1227,1234,1239,1245,1250,1259,1266,1272,1279,1287,1292,1299,1305,1314,1319,1327,1333,1340,1344,1348,1354,1360,1369,1375,1380,1385,1392,1395,1399,1404,1408,1413,1419,1426,1433,1437,1443,1448,1454,1459,1466,1470,1477,1483,1488,1493,1498,1504,1510,1516,1521,1528,1535,1541,1547,1555,1560,1564,1569,1574,1580,1585,1590,1596,1601,1607,1612,1619,1624,1630,1639,1644,1648,1653,1657,1662,1666,1672,1676,1681,1686,1691,1696,1703,1707,1712,1718,1723,1729,1734,1738,1743,1747,1753,1758,1761,1766,1772,1775,1779,1784,1791,1797,1804,1809,1815,1822,1826,1833,1838,1841,1845,1848,1852,1857,1862,1867,1872,1878,1882,1888,1893,1898,1902,1909,1916,1921,1928,1933,1938,1942,1949,1953,1957,1963,1969,1974,1982,1984,1987,1991,1995,2001,2003,2009,2014,2018,2022,2028,2033,2039,2044,2048,2054,2059,2064,2070,2075,2080,2085,2088,2095,2098,2102,2107,2111,2115,2120,2125,2130,2135,2139,2143,2147,2151,2155,2162,2167,2171,2176,2182,2186,2190,2196,2200,2205,2209,2215,2219,2224,2231],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},41,31.7985,{"date":43,"open":44,"high":44,"low":19,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",31.8276,-0.1583,-0.5,490.024655,37,31.8162,{"date":51,"open":52,"high":53,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",31.67,31.9783,0.6995,2.24,645.158621,31,31.679,{"date":60,"open":61,"high":61,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",31.2788,0.159,0.51,245.56716,27,30.9922,{"date":68,"open":69,"high":69,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",31.1198,-0.5499,-1.74,178.218569,29,31.2563,{"date":76,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",31.6697,-0.0531,-0.17,38.9494,24,31.5568,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",32,31.7228,-0.3822,-1.19,358.038858,36,31.9371,{"date":93,"open":94,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":85,"vwap":99},"2026-09-23",32.78,32.105,-0.7168,-2.18,461.3404,32.4367,{"date":101,"open":102,"high":102,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",32.8218,0.2259,0.69,273.2774,40,32.5551,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",32.5959,0.5302,1.65,27.942916,25,32.4231,{"date":117,"open":118,"high":119,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":65,"vwap":123},"2026-09-18",32.0107,32.0657,-0.1864,-0.58,355.3296,32.0017,{"date":125,"open":126,"high":127,"low":126,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":48,"vwap":132},"2026-09-17",32.19,32.37,32.2521,0.154,0.48,406.64946,32.3916,{"date":134,"open":126,"high":126,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":57,"vwap":139},"2026-09-16",32.0981,-0.287,-0.89,603.3106,32.1446,{"date":141,"open":142,"high":142,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",32.3851,0.0032,0.01,2599.3096,28,32.382,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-14",32.3819,-0.3396,-1.04,127.2796,30,32.1752,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":146,"vwap":162},"2026-09-11",32.7215,-0.3576,-1.08,86.771,33.0067,{"date":164,"open":165,"high":165,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":48,"vwap":169},"2026-09-10",33.0791,0.4291,1.31,208.710717,32.7071,{"date":171,"open":172,"high":173,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-09",32.72,32.77,32.65,-0.5107,-1.54,879.7806,42,32.7065,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-08",33.5,33.16,33.1607,0.6986,2.15,471.6816,43,33.3051,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-04",32.4621,-0.3104,-0.95,19.8386,22,32.474,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-03",33.29,33.3,32.7725,0.1214,0.37,879.6706,47,33.133,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":73,"vwap":214},"2026-09-02",32.6511,1.213,3.86,210.360073,32.5166,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":85,"vwap":221},"2026-09-01",31.4381,0.3766,1.21,61.030165,31.4586,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":73,"vwap":228},"2026-08-31",31.0615,0.4126,1.35,257.7766,31.0121,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-28",30.6489,-0.2921,-0.94,21.035837,21,30.6368,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":235,"vwap":243},"2026-08-27",30.941,-0.0132,-0.04,19.03569,30.861,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-26",30.9542,-0.1405,-0.45,160.645719,39,31.0616,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":154,"vwap":259},"2026-08-25",31.1,31.0947,0.5747,1.88,342.006068,30.9174,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":154,"vwap":266},"2026-08-24",30.52,-0.0056,-0.02,323.004873,30.5404,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":154,"vwap":273},"2026-08-21",30.5256,0.8943,3.02,59.8086,30.468,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":57,"vwap":280},"2026-08-20",29.6313,-0.0776,-0.26,84.328854,29.6359,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":90,"vwap":289},"2026-08-19",29.83,29.88,29.7089,0.5781,1.98,481.3203,29.8175,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":73,"vwap":297},"2026-08-18",29.4601,29.1308,-0.3257,-1.11,184.719269,29.3963,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-17",29.48,29.4565,0.0012,0,254.958574,34,29.4886,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":154,"vwap":313},"2026-08-14",29.4553,0.2311,0.79,84.133133,29.2209,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":65,"vwap":320},"2026-08-13",29.2242,0.0057,0.02,75.246547,29.2689,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-12",29.4099,29.2185,-0.1751,-0.6,208.599534,23,29.3747,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-11",29.37,29.3936,-1.0013,-3.29,178.537044,26,29.4688,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":337,"vwap":346},"2026-08-10",30.4201,30.3949,-0.0303,-0.1,150.90033,30.4174,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":48,"vwap":354},"2026-08-07",30.4599,30.4252,-0.2711,-0.88,358.615537,30.4783,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":196,"vwap":361},"2026-08-06",30.6963,-0.2429,-0.79,39.498364,30.9002,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-05",30.9392,-0.0566,-0.18,227.559628,33,31.0941,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":48,"vwap":377},"2026-08-04",31.15,30.9958,-0.0142,-0.05,555.223348,31.0731,{"date":379,"open":380,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":146,"vwap":385},"2026-08-03",31.01,30.955,-0.1014,-0.33,493.654164,31.0002,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":57,"vwap":394},"2026-07-31",31.18,31.1801,31.1114,0.0729,0.23,340.789496,31.1245,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":73,"vwap":402},"2026-07-30",30.57,31.0385,0.9053,3,1441.3561,30.8994,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":337,"vwap":410},"2026-07-29",30.4,30.1332,-0.4212,-1.38,288.586322,30.3946,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":196,"vwap":418},"2026-07-28",30.7,30.5544,0.1944,0.64,466.617268,30.6607,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":196,"vwap":425},"2026-07-27",30.36,0.0868,0.29,191.080605,30.3579,{"date":427,"open":262,"high":262,"low":428,"close":428,"change":429,"percent_change":160,"volume":430,"transactions":154,"vwap":431},"2026-07-24",30.2732,-0.3306,359.690012,30.3948,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":328,"vwap":438},"2026-07-23",30.6038,-0.362,-1.17,27.584076,30.618,{"date":440,"open":397,"high":441,"low":397,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-22",30.9658,0.7375,2.44,1581.077469,52,30.6646,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-21",30.03,30.2283,29.815,0.202,0.67,1549.688232,67,30.042,{"date":458,"open":154,"high":459,"low":154,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":73,"vwap":463},"2026-07-20",30.0263,0.3089,1.04,333.623343,29.9943,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":368,"vwap":471},"2026-07-17",29.7,29.7174,-0.0487,-0.16,337.498286,29.6942,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":235,"vwap":478},"2026-07-16",29.7661,-0.5983,-1.97,36.625878,29.8472,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":337,"vwap":485},"2026-07-15",30.3644,-0.1944,-0.64,53.121777,30.3776,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":154,"vwap":494},"2026-07-14",30.34,30.71,30.5588,0.4698,1.56,588.525246,30.4498,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":328,"vwap":503},"2026-07-13",30.3,30.3001,30.089,-0.106,-0.35,454.587462,30.2922,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-07-10",30.195,0.526,1.77,600,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":513},"2026-07-09",29.18,29.669,29.135,0.421,1.44,1700,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-08",29.248,-0.249,-0.84,100,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-07-07",29.94,29.497,-0.203,-0.68,300,{"date":532,"open":533,"high":466,"low":533,"close":466,"change":534,"percent_change":492,"volume":509,"transactions":9,"vwap":466},"2026-07-06",29.67,0.455,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-02",29.245,0.214,0.74,200,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":522,"volume":523,"transactions":9,"vwap":543},"2026-07-01",29.031,-0.245,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-30",28.95,29.28,28.85,29.276,-0.066,-0.22,900,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-29",29.39,29.46,29.342,-0.296,-1,1100,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-26",29.2,29.638,0.508,1.74,7900,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":530,"transactions":9,"vwap":571},"2026-06-25",29.13,0.33,1.15,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-24",28.845,28.91,28.79,28.8,-0.417,-1.43,3400,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":540,"transactions":9,"vwap":585},"2026-06-23",29.217,-0.186,-0.63,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-22",29.27,29.403,0.465,1.61,400,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":523,"transactions":9,"vwap":597},"2026-06-18",28.938,-0.338,-1.15,{"date":601,"open":550,"high":550,"low":550,"close":550,"change":602,"percent_change":603,"volume":540,"transactions":9,"vwap":550},"2026-06-17",-0.228,-0.77,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":509,"transactions":9,"vwap":608},"2026-06-16",29.54,29.49,29.504,-0.116,-0.39,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":278,"volume":553,"transactions":9,"vwap":614},"2026-06-15",30.2,29.62,-0.077,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":540,"transactions":9,"vwap":619},"2026-06-12",29.74,29.697,0.382,1.3,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":523,"transactions":9,"vwap":624},"2026-06-11",29.315,0.777,2.72,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-10",28.68,28.43,28.538,-0.198,-0.69,7400,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":594,"transactions":9,"vwap":637},"2026-06-09",28.736,0.209,0.73,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":530,"transactions":9,"vwap":643},"2026-06-08",28.57,28.527,-0.328,-1.14,{"date":647,"open":512,"high":512,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-05",28.855,-0.755,-2.55,700,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":544,"percent_change":655,"volume":530,"transactions":9,"vwap":654},"2026-06-04",29.61,-0.82,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-03",29.76,29.86,29.855,-0.498,-1.64,1900,{"date":665,"open":488,"high":666,"low":613,"close":667,"change":668,"percent_change":669,"volume":553,"transactions":9,"vwap":667},"2026-06-02",30.37,30.353,-0.035,-0.12,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":483,"volume":676,"transactions":9,"vwap":674},"2026-06-01",30.27,30.405,30.388,-0.195,500,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":594,"transactions":9,"vwap":680},"2026-05-29",30.39,30.583,-0.129,-0.42,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":523,"transactions":9,"vwap":685},"2026-05-28",30.712,-0.018,-0.06,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":530,"transactions":9,"vwap":691},"2026-05-27",30.88,30.73,-0.27,-0.87,{"date":695,"open":696,"high":696,"low":57,"close":57,"change":697,"percent_change":539,"volume":651,"transactions":9,"vwap":57},"2026-05-26",31.0049992,0.229,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":651,"transactions":9,"vwap":701},"2026-05-22",30.89,30.771,-0.486,-1.55,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":530,"transactions":9,"vwap":708},"2026-05-21",31.31,31.405,31.257,0.155,0.5,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":540,"transactions":9,"vwap":713},"2026-05-20",31.102,0.753,2.48,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":676,"transactions":9,"vwap":719},"2026-05-19",30.45,30.349,-0.698,-2.25,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-18",30.96,31.047001,0.362,1.18,36300,{"date":730,"open":262,"high":731,"low":262,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-15",30.685,-0.814,-2.58,4100,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":573,"volume":651,"transactions":9,"vwap":739},"2026-05-14",31.49,31.57,31.499,0.357,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":540,"transactions":9,"vwap":743},"2026-05-13",31.142,-1.323,-4.08,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":676,"transactions":9,"vwap":750},"2026-05-12",32.38,32.51,32.465,-0.125,-0.38,{"date":754,"open":755,"high":755,"low":749,"close":756,"change":757,"percent_change":645,"volume":582,"transactions":9,"vwap":756},"2026-05-11",32.91,32.59,-0.377,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":561,"transactions":9,"vwap":761},"2026-05-08",33.22,32.967,0.052,0.16,{"date":765,"open":766,"high":766,"low":755,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-07",33.029999,32.915,-0.655,-1.95,800,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":770,"transactions":9,"vwap":775},"2026-05-06",33.58,33.605,33.57,0.117,0.35,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":639,"volume":785,"transactions":9,"vwap":783},"2026-05-05",33.41,33.68,33.32,33.453,0.243,4000,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":651,"transactions":9,"vwap":789},"2026-05-04",33.52,33.21,-0.238,-0.71,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-01",33.66,33.36,33.448,-0.25,-0.74,3100,{"date":801,"open":795,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":553,"transactions":9,"vwap":802},"2026-04-30",33.698,33.33,0.806,2.45,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-04-29",32.92,32.85,32.892,-0.789,-2.34,1200,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":552,"percent_change":819,"volume":676,"transactions":9,"vwap":818},"2026-04-28",33.69,33.61,33.681,-0.65,{"date":821,"open":305,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":517,"transactions":9,"vwap":823},"2026-04-27",34.14,33.901,-0.032,-0.09,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":383,"volume":530,"transactions":9,"vwap":828},"2026-04-24",33.933,-0.114,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":176,"volume":837,"transactions":9,"vwap":835},"2026-04-23",34.6,34.619,34.040001,34.047001,-0.534,5200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":594,"transactions":9,"vwap":842},"2026-04-22",34.895,34.91,34.581,-0.099,-0.29,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":813,"transactions":9,"vwap":848},"2026-04-21",35.31,34.68,-0.465,-1.32,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":469,"volume":856,"transactions":9,"vwap":854},"2026-04-20",34.96,35.145,-0.055,2900,{"date":858,"open":23,"high":23,"low":859,"close":859,"change":860,"percent_change":610,"volume":31,"transactions":9,"vwap":859},"2026-04-17",35.2,-0.138,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":31,"transactions":9,"vwap":865},"2026-04-16",35.4,35.292,35.338,-0.002,-0.01,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-15",35.45,35.5,35.34,-0.162,-0.46,2200,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-14",35.69,35.502,0.069,0.19,4800,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":676,"transactions":9,"vwap":886},"2026-04-13",35.07,35.433,0.306,0.87,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-10",35.060001,35.159,34.97,35.127,0.58,1.68,1300,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-09",33.97,34.59,34.547,0.901,2.68,1800,{"date":907,"open":182,"high":794,"low":182,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-08",33.646,0.984,3.01,7700,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":844,"volume":651,"transactions":9,"vwap":915},"2026-04-07",32.46,32.662,32.345,-0.095,{"date":919,"open":174,"high":920,"low":174,"close":920,"change":921,"percent_change":922,"volume":676,"transactions":9,"vwap":920},"2026-04-06",32.757,0.183,0.56,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":874,"volume":676,"transactions":9,"vwap":926},"2026-04-02",32.765,32.574,-0.151,{"date":929,"open":930,"high":809,"low":931,"close":931,"change":639,"percent_change":932,"volume":875,"transactions":9,"vwap":931},"2026-04-01",32.76,32.725,2.28,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-31",32.095001,31.94,31.995,0.776,2.49,1500,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":423,"volume":651,"transactions":9,"vwap":944},"2026-03-30",31.4,31.219,0.09,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":873,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-03-27",31.155,31.070999,31.129,-0.52,2100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":663,"transactions":9,"vwap":958},"2026-03-26",31.6,31.7,31.27,31.291,-0.596,-1.87,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":770,"transactions":9,"vwap":965},"2026-03-25",31.75,31.92,31.887,0.716,2.3,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":540,"transactions":9,"vwap":970},"2026-03-24",31.171,-0.175,-0.56,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":663,"transactions":9,"vwap":976},"2026-03-23",30.85,31.346,1.353,4.51,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-20",30.22,29.993,-1.085,-3.49,2800,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":813,"transactions":9,"vwap":989},"2026-03-19",30.56,31.077999,0.132,0.43,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":523,"transactions":9,"vwap":994},"2026-03-18",30.946,-0.304,-0.97,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-17",31.56,31.68,31.25,0.054,0.17,3900,{"date":1006,"open":1007,"high":1001,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":734,"transactions":9,"vwap":1009},"2026-03-16",30.9,30.86,31.196,0.736,2.42,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-13",30.695,30.38,30.46,-0.595,-1.92,2400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-12",31.23,31.055,-1.069,-3.33,2000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":423,"volume":1019,"transactions":9,"vwap":1031},"2026-03-11",32.175,32.364,32.124,0.094,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-10",31.83,32.549,31.765,32.029999,0.369,1.17,3800,{"date":1043,"open":696,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-09",31.98,30.995,31.661,0.561,1.8,3000,{"date":1051,"open":1052,"high":1052,"low":254,"close":254,"change":1053,"percent_change":375,"volume":676,"transactions":9,"vwap":254},"2026-03-06",31.105,-0.015,{"date":1055,"open":737,"high":1056,"low":1007,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-05",31.58,31.115,-1.015,-3.16,6100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":31,"transactions":9,"vwap":1065},"2026-03-04",32.080002,32.22,32.13,0.685,2.18,{"date":1069,"open":1070,"high":1070,"low":413,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-03",34.69,31.445,-1.593,-4.82,8800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":303,"volume":875,"transactions":9,"vwap":1078},"2026-03-02",32.32,33.037998,0.001,{"date":1081,"open":1082,"high":200,"low":1083,"close":1083,"change":598,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-27",33.132,33.036999,-1.01,2500,{"date":1087,"open":788,"high":788,"low":766,"close":1088,"change":1089,"percent_change":352,"volume":561,"transactions":9,"vwap":1088},"2026-02-26",33.375,-0.298,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":813,"transactions":9,"vwap":1094},"2026-02-25",33.77,33.51,33.673,0.033,0.1,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":895,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-24",33.25,33.64,1.75,51100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":952,"transactions":9,"vwap":1107},"2026-02-23",33.56,33.655,33.060001,-0.494,-1.47,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":553,"transactions":9,"vwap":1113},"2026-02-20",32.935,33.554,0.612,1.86,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":621,"volume":553,"transactions":9,"vwap":1119},"2026-02-19",32.995,32.942,0.422,{"date":1122,"open":1123,"high":1124,"low":748,"close":1124,"change":1125,"percent_change":1126,"volume":1019,"transactions":9,"vwap":1124},"2026-02-18",32.48,32.52,0.32,0.99,{"date":1128,"open":1063,"high":1129,"low":1063,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-17",32.23,32.2,-0.248,-0.76,1400,{"date":1135,"open":1136,"high":1137,"low":963,"close":1137,"change":1138,"percent_change":194,"volume":1139,"transactions":9,"vwap":1137},"2026-02-13",31.816,32.448,-0.312,3200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":930,"change":798,"percent_change":1144,"volume":582,"transactions":9,"vwap":930},"2026-02-12",33.335,32.752,-2.21,{"date":1146,"open":1147,"high":1092,"low":1148,"close":182,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":182},"2026-02-11",33.38,33.235,0.63,1.92,4900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":469,"volume":1158,"transactions":9,"vwap":1156},"2026-02-10",32.97,32.656,32.87,-0.054,4700,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":509,"transactions":9,"vwap":1162},"2026-02-09",32.94,32.924,0.762,2.37,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":517,"transactions":9,"vwap":1168},"2026-02-06",31.89,32.162,31.73,0.617,1.96,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":609,"percent_change":1177,"volume":553,"transactions":9,"vwap":1176},"2026-02-05",31.88,32.0050011,31.545,-0.37,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1046,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1046},"2026-02-04",31.825,31.55,-0.966,-2.96,2600,{"date":1186,"open":368,"high":368,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-03",32.627,0.547,1.71,5800,{"date":1192,"open":963,"high":1193,"low":963,"close":1063,"change":1194,"percent_change":461,"volume":940,"transactions":9,"vwap":1063},"2026-02-02",32.091999,0.329,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":905,"transactions":9,"vwap":1199},"2026-01-30",32.56,31.65,31.751,-1.119,-3.4,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1156,"change":303,"percent_change":303,"volume":1004,"transactions":9,"vwap":1156},"2026-01-29",33.37,32.24,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1156,"change":1210,"percent_change":30,"volume":1211,"transactions":9,"vwap":1156},"2026-01-28",33.17,32.47,0.327,19800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1139,"transactions":9,"vwap":1215},"2026-01-27",32.18,32.543,32.11,1.13,3.6,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":952,"transactions":9,"vwap":1224},"2026-01-26",31.37,31.45,31.34,31.413,0.178,0.57,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":553,"transactions":9,"vwap":1230},"2026-01-23",30.97,31.235,30.945,0.454,1.47,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1163,"percent_change":1238,"volume":594,"transactions":9,"vwap":1237},"2026-01-22",30.43,30.781,2.54,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":561,"transactions":9,"vwap":1242},"2026-01-21",29.965,30.018999,1.196,4.15,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":509,"transactions":9,"vwap":1247},"2026-01-20",28.823,0.339,1.19,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-16",28.5,28.59,28.33,28.484,-0.421,-1.46,26200,{"date":1260,"open":1261,"high":577,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":31,"transactions":9,"vwap":1263},"2026-01-15",28.52,28.46,28.905,0.394,1.38,{"date":1267,"open":1254,"high":1268,"low":1254,"close":1269,"change":1270,"percent_change":1271,"volume":1151,"transactions":9,"vwap":1269},"2026-01-14",28.69,28.511,0.449,1.6,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":663,"transactions":9,"vwap":1276},"2026-01-13",28.25,27.99,28.062,-0.348,-1.22,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-01-12",28.39,28.41,28.331,0.016,0.06,8300,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":523,"transactions":9,"vwap":1289},"2026-01-09",28.394,0.173,0.61,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":553,"transactions":9,"vwap":1296},"2026-01-08",28.15,28.23,28.221,0.182,0.65,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":594,"transactions":9,"vwap":1302},"2026-01-07",28.125,28.039,-0.561,-1.96,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-06",28.65,28.81,28.35,28.6,0.358,1.27,16000,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":443,"volume":509,"transactions":9,"vwap":1317},"2026-01-05",27.78,28.242,0.674,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":888,"volume":1326,"transactions":9,"vwap":1324},"2026-01-02",27.5,27.586,27.44,27.568,0.238,11600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":509,"transactions":9,"vwap":1330},"2025-12-31",27.41,27.33,-0.255,-0.92,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":952,"transactions":9,"vwap":1337},"2025-12-30",27.295,27.661,27.585,0.013,0.05,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":693,"volume":540,"transactions":9,"vwap":1342},"2025-12-29",27.572,-0.242,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":63,"volume":523,"transactions":9,"vwap":1346},"2025-12-26",27.814,0.14,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":855,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-24",27.8,27.674,-0.2,1600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":593,"volume":517,"transactions":9,"vwap":1357},"2025-12-23",27.42,27.729,27.39,0.439,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-22",27.32,28.1,26.195,27.29,-0.135,-0.49,22000,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":318,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-19",27.7,27.425,0.07,22900,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":392,"percent_change":1379,"volume":530,"transactions":9,"vwap":1378},"2025-12-18",27.38,27.405,0.85,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":960,"volume":594,"transactions":9,"vwap":1383},"2025-12-17",27.178,27.175,-0.518,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-16",28.4,27.693,-0.879,-3.08,5700,{"date":1393,"open":549,"high":549,"low":1394,"close":1394,"change":1225,"percent_change":1149,"volume":594,"transactions":9,"vwap":1394},"2025-12-15",28.572,{"date":1396,"open":1397,"high":1397,"low":1289,"close":1289,"change":1398,"percent_change":130,"volume":594,"transactions":9,"vwap":1289},"2025-12-12",28.7,0.135,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":226,"volume":676,"transactions":9,"vwap":1402},"2025-12-11",28.381,28.259,0.377,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":318,"volume":540,"transactions":9,"vwap":1406},"2025-12-10",27.882,0.006,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1373,"percent_change":1412,"volume":509,"transactions":9,"vwap":1411},"2025-12-09",27.72,27.876,0.25,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":530,"transactions":9,"vwap":1416},"2025-12-08",28.01,27.806,0.099,0.36,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":509,"transactions":9,"vwap":1423},"2025-12-05",29.5,29.57,27.707,-1.813,-6.14,{"date":1427,"open":579,"high":1428,"low":1387,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-04",29.531,29.52,0.388,1.33,2700,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":639,"volume":540,"transactions":9,"vwap":1435},"2025-12-03",29.132,0.211,{"date":1438,"open":1307,"high":1439,"low":1307,"close":1440,"change":1441,"percent_change":1442,"volume":1085,"transactions":9,"vwap":1440},"2025-12-02",28.97,28.921,0.464,1.63,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":609,"percent_change":1447,"volume":676,"transactions":9,"vwap":1446},"2025-12-01",28.58,28.457,-0.41,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":129,"percent_change":1453,"volume":561,"transactions":9,"vwap":1452},"2025-11-28",28.49,28.61,28.573,0.54,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":804,"percent_change":1458,"volume":530,"transactions":9,"vwap":1457},"2025-11-26",27.94,28.419,2.92,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":639,"volume":1465,"transactions":9,"vwap":1462},"2025-11-25",27.4,27.613,27.3,0.2,17900,{"date":1467,"open":1378,"high":1468,"low":1378,"close":1468,"change":1003,"percent_change":1469,"volume":530,"transactions":9,"vwap":1468},"2025-11-24",27.413,0.62,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":770,"transactions":9,"vwap":1474},"2025-11-21",26.79,27.28,27.243,0.233,0.86,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":31,"transactions":9,"vwap":1480},"2025-11-20",27.91,27.01,-0.62,-2.24,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":874,"volume":530,"transactions":9,"vwap":1486},"2025-11-19",27.54,27.63,-0.127,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":79,"volume":540,"transactions":9,"vwap":1491},"2025-11-18",27.86,27.757,-0.047,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":523,"transactions":9,"vwap":1495},"2025-11-17",27.804,-0.314,-1.12,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":895,"volume":651,"transactions":9,"vwap":1502},"2025-11-14",28.31,28.36,28.118,0.163,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":676,"transactions":9,"vwap":1507},"2025-11-13",28.19,27.955,-0.204,-0.72,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":483,"volume":770,"transactions":9,"vwap":1514},"2025-11-12",28.34,28.069,28.159,-0.181,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1512,"change":1520,"percent_change":967,"volume":509,"transactions":9,"vwap":1512},"2025-11-11",28.24,28.375,0.636,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":553,"transactions":9,"vwap":1524},"2025-11-10",27.51,27.704,27.47,0.403,1.48,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":897,"transactions":9,"vwap":1531},"2025-11-07",27.1,27.301,26.87,0.289,1.07,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":509,"transactions":9,"vwap":1538},"2025-11-06",27.044001,27.011999,-0.007,-0.03,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1238,"volume":509,"transactions":9,"vwap":1544},"2025-11-05",26.65,27.018999,26.59,0.668,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-04",26.56,26.62,26.351,-0.272,-1.02,19000,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1534,"volume":540,"transactions":9,"vwap":1558},"2025-11-03",26.607,26.623,0.283,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1095,"percent_change":1563,"volume":540,"transactions":9,"vwap":1562},"2025-10-31",26.34,0.13,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":523,"transactions":9,"vwap":1566},"2025-10-30",26.307,-0.063,-0.24,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":540,"transactions":9,"vwap":1571},"2025-10-29",26.37,0.246,0.94,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":651,"transactions":9,"vwap":1577},"2025-10-28",25.99,26.124,0.04,0.15,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1572,"percent_change":1584,"volume":540,"transactions":9,"vwap":1583},"2025-10-27",26.066999,26.084,0.95,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":523,"transactions":9,"vwap":1587},"2025-10-24",25.838,-0.029,-0.11,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":509,"transactions":9,"vwap":1593},"2025-10-23",25.727,25.867,0.361,1.42,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":991,"volume":911,"transactions":9,"vwap":1599},"2025-10-22",25.32,25.506,0.11,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":509,"transactions":9,"vwap":1604},"2025-10-21",25.49,25.396,-0.274,-1.07,{"date":1608,"open":1603,"high":1609,"low":1603,"close":1609,"change":1610,"percent_change":1611,"volume":530,"transactions":9,"vwap":1609},"2025-10-20",25.67,0.434,1.72,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1312,"volume":1618,"transactions":9,"vwap":1616},"2025-10-17",25.266,25.21,25.236,0.316,8500,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":523,"transactions":9,"vwap":1621},"2025-10-16",24.92,-0.07,-0.28,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":204,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-15",25.1,24.99,1.5,6500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-14",24.85,24.94,24.6,24.62,-0.265,-1.06,19500,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":523,"transactions":9,"vwap":1641},"2025-10-13",24.885,0.381,1.55,{"date":1645,"open":114,"high":114,"low":24,"close":24,"change":1646,"percent_change":1647,"volume":594,"transactions":9,"vwap":24},"2025-10-10",-0.757,-3,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":523,"transactions":9,"vwap":1650},"2025-10-09",25.261,-0.144,-0.57,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":888,"volume":530,"transactions":9,"vwap":1655},"2025-10-08",25.405,0.218,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":523,"transactions":9,"vwap":1659},"2025-10-07",25.187,-0.565,-2.19,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":318,"volume":540,"transactions":9,"vwap":1664},"2025-10-06",25.752,0.005,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":530,"transactions":9,"vwap":1669},"2025-10-03",25.491,25.747,0.103,0.4,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1332,"volume":540,"transactions":9,"vwap":1674},"2025-10-02",25.644,-0.237,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":540,"transactions":9,"vwap":1678},"2025-10-01",25.881,-0.374,-1.42,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":855,"percent_change":1685,"volume":530,"transactions":9,"vwap":1684},"2025-09-30",26.45,26.255,-0.21,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":540,"transactions":9,"vwap":1688},"2025-09-29",26.31,0.311,1.2,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":922,"volume":530,"transactions":9,"vwap":1694},"2025-09-26",25.95,25.999,0.144,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":31,"transactions":9,"vwap":1700},"2025-09-25",25.96,26.040001,25.855,-0.397,-1.51,{"date":1704,"open":1571,"high":1571,"low":1705,"close":1705,"change":1706,"percent_change":819,"volume":676,"transactions":9,"vwap":1705},"2025-09-24",26.252,-0.171,{"date":1708,"open":1683,"high":1683,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":509,"transactions":9,"vwap":1709},"2025-09-23",26.423,0.438,1.69,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":682,"volume":553,"transactions":9,"vwap":1715},"2025-09-22",25.87,25.985,25.65,-0.109,{"date":1719,"open":337,"high":1720,"low":337,"close":1721,"change":1722,"percent_change":991,"volume":530,"transactions":9,"vwap":1721},"2025-09-19",26.13,26.094,0.113,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":530,"transactions":9,"vwap":1726},"2025-09-18",26.02,25.981,-0.083,-0.32,{"date":1730,"open":1698,"high":1731,"low":1693,"close":1731,"change":1732,"percent_change":1733,"volume":875,"transactions":9,"vwap":1731},"2025-09-17",26.063999,0.263,1.02,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":776,"percent_change":1737,"volume":523,"transactions":9,"vwap":1736},"2025-09-16",25.801,0.46,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":523,"transactions":9,"vwap":1740},"2025-09-15",25.684,0.335,1.32,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":144,"volume":523,"transactions":9,"vwap":1745},"2025-09-12",25.349,0.002,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":311,"volume":1752,"transactions":9,"vwap":1750},"2025-09-11",25.51,25.347,0.199,6400,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":540,"transactions":9,"vwap":1755},"2025-09-10",25.148,0.232,0.93,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":687,"percent_change":1568,"volume":523,"transactions":9,"vwap":1760},"2025-09-09",24.916,{"date":1762,"open":1632,"high":1763,"low":1632,"close":1763,"change":1764,"percent_change":1765,"volume":540,"transactions":9,"vwap":1763},"2025-09-08",24.976,-0.033,-0.13,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":509,"transactions":9,"vwap":1769},"2025-09-05",25.018,25.0090008,0.239,0.96,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":392,"percent_change":1573,"volume":523,"transactions":9,"vwap":1774},"2025-09-04",24.77,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":500,"percent_change":1778,"volume":540,"transactions":9,"vwap":1777},"2025-09-03",24.54,-0.43,{"date":1780,"open":1634,"high":1781,"low":1634,"close":1782,"change":644,"percent_change":1783,"volume":509,"transactions":9,"vwap":1782},"2025-09-02",24.65,24.646,-1.31,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":770,"transactions":9,"vwap":1788},"2025-08-29",25.040001,25.08,24.974,-0.036,-0.14,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":621,"volume":540,"transactions":9,"vwap":1795},"2025-08-28",24.78,25.059,25.01,0.322,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":553,"transactions":9,"vwap":1800},"2025-08-27",24.39,24.688,24.28,0.428,1.76,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":540,"transactions":9,"vwap":1806},"2025-08-26",24.26,-0.179,-0.73,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":540,"transactions":9,"vwap":1812},"2025-08-25",24.61,24.439,0.129,0.53,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":553,"transactions":9,"vwap":1819},"2025-08-22",23.69,24.319,24.31,0.75,3.18,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":144,"volume":523,"transactions":9,"vwap":1824},"2025-08-21",23.56,0.003,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":905,"transactions":9,"vwap":1830},"2025-08-20",23.24,23.65,23.557,0.286,1.23,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":523,"transactions":9,"vwap":1835},"2025-08-19",23.271,-0.729,-3.04,{"date":1839,"open":81,"high":81,"low":81,"close":81,"change":1840,"percent_change":572,"volume":540,"transactions":9,"vwap":81},"2025-08-18",0.078,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1297,"percent_change":1844,"volume":540,"transactions":9,"vwap":1843},"2025-08-15",23.922,0.77,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1568,"percent_change":560,"volume":523,"transactions":9,"vwap":1847},"2025-08-14",23.74,{"date":1849,"open":81,"high":81,"low":1850,"close":1850,"change":873,"percent_change":1851,"volume":540,"transactions":9,"vwap":1850},"2025-08-13",23.98,-0.67,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":530,"transactions":9,"vwap":1854},"2025-08-12",24.142,0.642,2.73,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":79,"percent_change":1509,"volume":1133,"transactions":9,"vwap":1861},"2025-08-11",23.61,23.3,23.5,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":797,"percent_change":1866,"volume":530,"transactions":9,"vwap":1865},"2025-08-08",23.93,23.67,-1.05,{"date":1868,"open":1829,"high":1869,"low":1870,"close":1869,"change":130,"percent_change":1871,"volume":553,"transactions":9,"vwap":1869},"2025-08-07",23.92,23.43,2.05,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":530,"transactions":9,"vwap":1875},"2025-08-06",23.45,23.44,0.412,1.79,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1469,"volume":540,"transactions":9,"vwap":1880},"2025-08-05",23.028,0.141,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":727,"volume":530,"transactions":9,"vwap":1886},"2025-08-04",22.943,22.81,22.887,0.266,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":895,"volume":594,"transactions":9,"vwap":1891},"2025-08-01",22.72,22.621,0.131,{"date":1894,"open":235,"high":1895,"low":1896,"close":1897,"change":1496,"percent_change":408,"volume":1019,"transactions":9,"vwap":1897},"2025-07-31",22.51,20.5,22.49,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":991,"volume":523,"transactions":9,"vwap":1900},"2025-07-30",22.804,0.097,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":509,"transactions":9,"vwap":1906},"2025-07-29",22.7,22.829,22.707,0.207,0.92,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":911,"transactions":9,"vwap":1913},"2025-07-28",22.75,22.47,22.5,-0.365,-1.6,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1509,"volume":530,"transactions":9,"vwap":1919},"2025-07-25",23.09,22.865,-0.166,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":594,"transactions":9,"vwap":1925},"2025-07-24",23.12,22.99,23.031,-0.292,-1.25,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1741,"percent_change":1932,"volume":594,"transactions":9,"vwap":1931},"2025-07-23",23.07,23.323,1.46,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":344,"volume":540,"transactions":9,"vwap":1936},"2025-07-22",23.059999,22.988,-0.022,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":104,"volume":540,"transactions":9,"vwap":1940},"2025-07-21",23.01,0.158,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-18",23.030001,22.852,-0.575,-2.45,5900,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1820,"volume":523,"transactions":9,"vwap":1951},"2025-07-17",23.427,0.174,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":921,"percent_change":311,"volume":530,"transactions":9,"vwap":1956},"2025-07-16",23.22,23.253,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1930,"change":1961,"percent_change":1962,"volume":1049,"transactions":9,"vwap":1930},"2025-07-15",23.049999,23.08,0.089,0.39,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":483,"volume":561,"transactions":9,"vwap":1967},"2025-07-14",23.1,22.95,22.981,-0.149,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":669,"percent_change":951,"volume":1133,"transactions":9,"vwap":1973},"2025-07-11",23.040001,23.17,23.13,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1133,"transactions":9,"vwap":1979},"2025-07-10",23.2,23.31,23.19,23.25,-0.4,-1.69,{"date":1983,"open":1829,"high":1829,"low":1829,"close":1829,"change":248,"percent_change":960,"volume":676,"transactions":9,"vwap":1829},"2025-07-09",{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":303,"percent_change":303,"volume":530,"transactions":9,"vwap":1986},"2025-07-08",24.1,{"date":1988,"open":1989,"high":1989,"low":1986,"close":1986,"change":1990,"percent_change":1144,"volume":1158,"transactions":9,"vwap":1986},"2025-07-07",24.43,-0.545,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1771,"volume":530,"transactions":9,"vwap":1993},"2025-07-03",24.645,0.235,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1600,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-02",24.3,24.41,0.45,4300,{"date":2002,"open":1997,"high":1997,"low":1997,"close":1997,"change":917,"percent_change":610,"volume":530,"transactions":9,"vwap":1997},"2025-07-01",{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":1164,"volume":813,"transactions":9,"vwap":2007},"2025-06-30",23.83,24.44,24.395,0.565,{"date":2010,"open":2011,"high":2011,"low":2005,"close":2005,"change":2012,"percent_change":2013,"volume":553,"transactions":9,"vwap":2005},"2025-06-27",23.94,-0.36,-1.49,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":572,"percent_change":1265,"volume":594,"transactions":9,"vwap":2017},"2025-06-26",24.25,24.19,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":692,"percent_change":1497,"volume":594,"transactions":9,"vwap":2021},"2025-06-25",23.9,23.86,{"date":2023,"open":81,"high":2024,"low":81,"close":2025,"change":2026,"percent_change":2027,"volume":31,"transactions":9,"vwap":2025},"2025-06-24",24.27,24.13,0.34,1.43,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":867,"percent_change":241,"volume":31,"transactions":9,"vwap":2032},"2025-06-23",23.7,23.82,23.79,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1133,"transactions":9,"vwap":2036},"2025-06-20",24.059999,23.8,-0.351,-1.45,{"date":2040,"open":2041,"high":2016,"low":2042,"close":2042,"change":2043,"percent_change":945,"volume":651,"transactions":9,"vwap":2042},"2025-06-18",24.2,24.151,0.021,{"date":2045,"open":2046,"high":2046,"low":2025,"close":2025,"change":552,"percent_change":2047,"volume":1158,"transactions":9,"vwap":2025},"2025-06-17",24.4,-0.9,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":1469,"percent_change":2053,"volume":897,"transactions":9,"vwap":2051},"2025-06-16",24.34,24.35,24.33,2.61,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":530,"transactions":9,"vwap":2056},"2025-06-13",23.73,-0.122,-0.51,{"date":2060,"open":2061,"high":2020,"low":2062,"close":2063,"change":264,"percent_change":21,"volume":31,"transactions":9,"vwap":2063},"2025-06-12",23.84,23.816,23.852,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1690,"volume":561,"transactions":9,"vwap":2068},"2025-06-11",23.53,23.95,23.872,0.282,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":1573,"volume":676,"transactions":9,"vwap":2073},"2025-06-10",23.6,23.59,0.219,{"date":2076,"open":2077,"high":1870,"low":2078,"close":2078,"change":2079,"percent_change":1481,"volume":770,"transactions":9,"vwap":2078},"2025-06-09",23.42,23.371,-0.145,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":523,"transactions":9,"vwap":2082},"2025-06-06",23.516,0.066,0.28,{"date":2086,"open":2087,"high":2087,"low":1874,"close":1874,"change":1003,"percent_change":639,"volume":676,"transactions":9,"vwap":1874},"2025-06-05",23.544,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":897,"transactions":9,"vwap":2092},"2025-06-04",23.51,23.63,23.28,-0.053,-0.23,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1572,"percent_change":1534,"volume":523,"transactions":9,"vwap":2097},"2025-06-03",23.333,{"date":2099,"open":2100,"high":2101,"low":1944,"close":2101,"change":762,"percent_change":392,"volume":540,"transactions":9,"vwap":2101},"2025-06-02",23.034,23.087,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":523,"transactions":9,"vwap":2104},"2025-05-30",23.035,-0.271,-1.16,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":21,"volume":540,"transactions":9,"vwap":2109},"2025-05-29",23.306,-0.019,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":366,"percent_change":603,"volume":594,"transactions":9,"vwap":2114},"2025-05-28",23.36,23.325,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":540,"transactions":9,"vwap":2117},"2025-05-27",23.505,0.31,1.34,{"date":2121,"open":2122,"high":2123,"low":33,"close":2123,"change":2124,"percent_change":881,"volume":1184,"transactions":9,"vwap":2123},"2025-05-23",22.64,23.195,0.044,{"date":2126,"open":2127,"high":1972,"low":2128,"close":2128,"change":2129,"percent_change":241,"volume":897,"transactions":9,"vwap":2128},"2025-05-22",23.16,23.151,-0.009,{"date":2131,"open":1955,"high":1955,"low":2132,"close":2127,"change":2133,"percent_change":2134,"volume":676,"transactions":9,"vwap":2127},"2025-05-21",23.145,-0.378,-1.61,{"date":2136,"open":2113,"high":2137,"low":2113,"close":2137,"change":2138,"percent_change":752,"volume":594,"transactions":9,"vwap":2137},"2025-05-20",23.538,-0.089,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":452,"percent_change":1476,"volume":517,"transactions":9,"vwap":2142},"2025-05-19",23.68,23.627,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":383,"volume":523,"transactions":9,"vwap":2145},"2025-05-16",23.425,-0.078,{"date":2148,"open":2149,"high":2149,"low":1861,"close":2150,"change":2057,"percent_change":951,"volume":509,"transactions":9,"vwap":2150},"2025-05-15",23.66,23.503,{"date":2152,"open":2153,"high":1847,"low":2154,"close":2154,"change":609,"percent_change":1367,"volume":770,"transactions":9,"vwap":2154},"2025-05-14",23.71,23.625,{"date":2156,"open":2157,"high":2158,"low":2030,"close":2159,"change":2160,"percent_change":2161,"volume":31,"transactions":9,"vwap":2159},"2025-05-13",23.713,23.775,23.741,0.606,2.62,{"date":2163,"open":1918,"high":2164,"low":1971,"close":2165,"change":2166,"percent_change":692,"volume":1184,"transactions":9,"vwap":2165},"2025-05-12",23.15,23.135,-0.062,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":1737,"volume":523,"transactions":9,"vwap":2169},"2025-05-09",23.197,0.107,{"date":2172,"open":2173,"high":2123,"low":2173,"close":1918,"change":2174,"percent_change":2175,"volume":1041,"transactions":9,"vwap":1918},"2025-05-08",22.89,0.797,3.58,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":540,"transactions":9,"vwap":2179},"2025-05-07",22.45,22.293,-0.3,-1.33,{"date":2183,"open":2178,"high":2184,"low":2185,"close":2184,"change":1825,"percent_change":144,"volume":553,"transactions":9,"vwap":2184},"2025-05-06",22.593,22.43,{"date":2187,"open":1959,"high":1959,"low":2188,"close":2188,"change":2189,"percent_change":581,"volume":663,"transactions":9,"vwap":2188},"2025-05-05",22.59,-0.327,{"date":2191,"open":1966,"high":1966,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1026,"transactions":9,"vwap":2193},"2025-05-02",22.71,22.917,0.189,0.83,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":843,"percent_change":1778,"volume":509,"transactions":9,"vwap":2199},"2025-05-01",22.65,22.728,{"date":2201,"open":1965,"high":1965,"low":2202,"close":2203,"change":2204,"percent_change":996,"volume":1041,"transactions":9,"vwap":2203},"2025-04-30",22.62,22.827,-0.223,{"date":2206,"open":1971,"high":2164,"low":2207,"close":1959,"change":2208,"percent_change":416,"volume":1049,"transactions":9,"vwap":1959},"2025-04-29",22.96,0.146,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1476,"volume":530,"transactions":9,"vwap":2213},"2025-04-28",22.955,22.83,22.904,0.195,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2208,"percent_change":1298,"volume":530,"transactions":9,"vwap":2218},"2025-04-25",22.759,22.709,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":676,"transactions":9,"vwap":2221},"2025-04-24",22.563,0.408,1.84,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":875,"transactions":9,"vwap":2228},"2025-04-23",22.371,22.4,22.155,0.393,1.81,{"date":37,"open":2232,"high":2232,"low":2232,"close":2232,"change":303,"percent_change":303,"volume":523,"transactions":9,"vwap":2232},21.762,{"status":2234,"indices":2235,"watchlist":2274,"sectors":2294,"benchmarks":2343},"success",[2236,2242,2248,2255,2261,2267],{"symbol":2237,"name":2238,"price":2239,"change":2240,"pct_change":639,"is_up":11,"sparkline":2241,"date":5},"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",{"symbol":2243,"name":2244,"price":2245,"change":2246,"pct_change":30,"is_up":11,"sparkline":2247,"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":2249,"name":2250,"price":2251,"change":2252,"pct_change":2253,"is_up":11,"sparkline":2254,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2256,"name":2257,"price":2258,"change":2259,"pct_change":1249,"is_up":11,"sparkline":2260,"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":2262,"name":2263,"price":2264,"change":114,"pct_change":2265,"is_up":11,"sparkline":2266,"date":5},"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":2268,"name":2269,"price":2270,"change":160,"pct_change":2271,"is_up":2272,"sparkline":2273,"date":5},"VIX","CBOE VIX",15.31,-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",[2275,2281,2287],{"symbol":2276,"name":2277,"price":2278,"change":2279,"pct_change":2119,"is_up":11,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":2285,"pct_change":1733,"is_up":11,"sparkline":2286,"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":2288,"name":2289,"price":2290,"change":2291,"pct_change":2292,"is_up":11,"sparkline":2293,"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",[2295,2300,2304,2308,2312,2316,2320,2325,2330,2334,2339],{"name":2296,"etf":2297,"change":2298,"price":2299,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2301,"etf":2302,"change":1285,"price":2303,"is_up":11},"Financials","XLF",53.49,{"name":2305,"etf":2306,"change":867,"price":2307,"is_up":2272},"Healthcare","XLV",166.18,{"name":2309,"etf":2310,"change":1217,"price":2311,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2313,"etf":2314,"change":1412,"price":2315,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2317,"etf":2318,"change":1671,"price":2319,"is_up":11},"Energy","XLE",62.95,{"name":2321,"etf":2322,"change":2323,"price":2324,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2326,"etf":2327,"change":2328,"price":2329,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2331,"etf":2332,"change":1125,"price":2333,"is_up":11},"Real Estate","XLRE",40.81,{"name":2335,"etf":2336,"change":2337,"price":2338,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2340,"etf":2341,"change":777,"price":2342,"is_up":11},"Comm Services","XLC",110.32,[2344,2348,2352,2356],{"ticker":2345,"name":2346,"price":2347,"change":539,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2349,"name":2350,"price":2351,"change":1733,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2353,"name":2354,"price":2355,"change":2253,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2357,"name":2358,"price":2359,"change":2265,"is_up":11},"IWM","iShares Russell 2000",281.52]