[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BULD":3,"stock-historical-BULD":29,"homepage-market-summary":2344},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BULD","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},"Pacer BlueStar Engineering the Future ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1938,1.198952,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.5399,37.17,37.58,36.642,0.8979,2.45,2005.194,38.5,24.286,3819.8154033784863,93.2,1106,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},19.059999,2777,1013673.666248,96.96,"2025-04-22",[40,43,53,62,72,81,90,98,109,117,126,134,144,154,162,171,180,189,199,210,217,225,232,242,250,259,269,277,287,294,303,314,324,335,345,355,364,374,383,392,402,411,422,430,439,447,457,465,476,485,492,500,508,516,526,535,544,555,564,575,583,591,597,606,613,622,629,636,644,651,658,666,672,680,687,695,703,711,719,727,736,742,749,757,765,772,777,782,790,797,805,812,820,828,836,844,850,857,866,875,881,890,899,907,915,921,927,936,942,950,959,966,970,977,982,989,996,1002,1008,1017,1022,1027,1034,1042,1051,1056,1063,1068,1077,1084,1090,1095,1102,1109,1116,1124,1129,1137,1143,1149,1157,1163,1169,1176,1182,1188,1195,1201,1207,1214,1221,1230,1238,1245,1252,1259,1265,1272,1279,1285,1293,1298,1304,1311,1319,1328,1335,1343,1351,1357,1362,1368,1375,1380,1386,1391,1395,1403,1409,1415,1422,1428,1434,1439,1445,1450,1456,1462,1467,1471,1477,1483,1489,1492,1496,1502,1508,1514,1519,1525,1530,1535,1542,1547,1554,1561,1567,1571,1576,1580,1585,1590,1595,1599,1605,1611,1616,1623,1628,1634,1640,1647,1653,1657,1665,1669,1673,1679,1683,1688,1694,1698,1703,1706,1710,1716,1720,1724,1731,1736,1743,1748,1755,1761,1766,1771,1776,1781,1786,1788,1793,1797,1801,1806,1811,1817,1822,1828,1832,1839,1847,1853,1858,1863,1867,1874,1878,1885,1890,1894,1898,1903,1908,1915,1920,1925,1930,1935,1939,1945,1949,1955,1960,1964,1968,1973,1978,1983,1988,1993,1997,2002,2006,2010,2015,2019,2025,2032,2039,2043,2047,2052,2057,2061,2066,2071,2079,2086,2089,2095,2100,2104,2107,2111,2115,2120,2125,2129,2135,2140,2146,2150,2154,2159,2164,2168,2172,2176,2181,2185,2189,2193,2198,2202,2206,2213,2217,2221,2225,2230,2236,2242,2246,2249,2254,2257,2260,2264,2269,2274,2280,2285,2289,2294,2297,2302,2307,2311,2316,2320,2325,2329,2332,2336,2343],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},44,37.5028,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",36.57,36.719,36.5,0.524,1.45,1529.9928,61,36.5516,{"date":54,"open":55,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",36.18,36.118,-0.0107,-0.03,324.065,36,36.193,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",36.23,35.62,36.1287,0.3402,0.95,1155.175,35,35.826,{"date":73,"open":74,"high":75,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",35.3,35.7885,-0.0065,-0.02,1372.517,45,35.529,{"date":82,"open":83,"high":84,"low":83,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":60,"vwap":89},"2026-09-25",35.43,35.86,35.795,0.6123,1.74,634.8528,35.6018,{"date":91,"open":92,"high":92,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",35.1827,-0.08,-0.23,237.8318,30,34.9809,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",35.17,35.33,35.11,35.2627,-0.2073,-0.58,3600.8808,66,35.2509,{"date":110,"open":111,"high":112,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":41,"vwap":116},"2026-09-22",34.58,35.47,0.6015,1.73,928.110266,34.8876,{"date":118,"open":119,"high":120,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",34.52,34.8685,0.4535,1.32,1597.9198,39,34.6061,{"date":127,"open":128,"high":128,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",34.415,0.6784,2.01,35.7688,19,34.1824,{"date":135,"open":136,"high":137,"low":136,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",33.5949,33.815,33.7366,0.6197,1.87,1346.7688,31,33.6727,{"date":145,"open":146,"high":147,"low":148,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-16",33.26,33.5,33.1169,-0.0595,-0.18,4566.5338,64,33.263,{"date":155,"open":156,"high":157,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":124,"vwap":161},"2026-09-15",33,33.1764,-0.1055,-0.32,629.8588,33.0955,{"date":163,"open":164,"high":165,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":107,"vwap":170},"2026-09-14",33.41,33.52,33.2819,-0.8088,-2.37,1625.0078,33.4315,{"date":172,"open":173,"high":173,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",34.16,34.0907,0.386,1.15,893.7252,40,34.1434,{"date":181,"open":182,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-10",34.01,33.7047,-0.4536,-1.33,6615.5762,34,33.8781,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":107,"vwap":198},"2026-09-09",34.15,34.29,34.07,34.1583,-0.594,-1.71,6396.5452,34.0926,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-08",34.96,35.06,34.73,34.7523,-0.2296,-0.66,50930.217457,80,34.8739,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":70,"vwap":216},"2026-09-04",34.9819,0.3319,0.96,138.75478,34.9021,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":93,"volume":222,"transactions":223,"vwap":224},"2026-09-03",34.66,34.65,-0.0268,1212.7672,29,34.6527,{"date":226,"open":219,"high":227,"low":219,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":96,"vwap":231},"2026-09-02",34.6768,0.1168,0.34,1180.5432,34.673,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",34.91,34.95,34.56,-1.0953,-3.07,1760.6611,43,34.7251,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":41,"vwap":249},"2026-08-31",35.81,35.6553,0.0003,0,516.623127,35.7456,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",36.46,35.655,-0.975,-2.66,1668.6561,37,35.8336,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",36.21,36.63,36.16,0.9011,2.52,3186.2003,41,36.3595,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":96,"vwap":276},"2026-08-26",35.6701,35.7289,0.1471,0.41,449.2013,35.6447,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":267,"vwap":286},"2026-08-25",35.61,35.6199,35.53,35.5818,0.063,0.18,1560.1733,35.5933,{"date":288,"open":101,"high":289,"low":101,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":178,"vwap":293},"2026-08-24",35.5188,-0.3364,-0.94,1123.477265,35.4887,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":240,"vwap":302},"2026-08-21",35.705,35.87,35.8552,0.4152,1.17,1377.8393,35.7417,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-20",35.63,35.844,35.37,35.44,-0.5641,-1.57,6229.6073,79,35.5089,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-19",36.54,35.9301,36.0041,-0.3077,-0.85,2539.4373,47,36.1824,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-18",36.42,36.6,36.25,36.3118,-1.3428,-3.57,4318.3643,56,36.4613,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-17",37.8599,37.51,37.6546,0.1351,0.36,2778.607861,60,37.6984,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":240,"vwap":354},"2026-08-14",37.645,37.6451,37.405,37.5195,-0.2905,-0.77,867.144086,37.5742,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-13",37.53,37.81,0.413,1.1,931.1733,49,37.6978,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-12",37.445,37.5899,37.397,0.234,0.63,1331.4313,57,37.5272,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":152,"vwap":382},"2026-08-11",36.98,37.163,36.97,0.4405,1.2,1301.198262,37.0431,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":240,"vwap":391},"2026-08-10",36.835,36.9799,36.7225,-0.1988,-0.54,1334.1733,36.8813,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",36.68,36.95,36.9213,0.6163,1.7,2736.82975,48,36.8125,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":159,"volume":408,"transactions":409,"vwap":410},"2026-08-06",36.55,36.255,36.305,-0.1173,1531.4183,32,36.4842,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-05",36.3,36.56,36.2999,36.4223,0.0103,0.03,3262.1733,53,36.4196,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":420,"vwap":429},"2026-08-04",35.26,36.412,1.702,4.9,1508.1733,35.8443,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-03",34.27,34.71,0.928,2.75,5552.9253,58,34.5846,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":187,"vwap":446},"2026-07-31",33.975,33.782,-0.088,-0.26,1478.6631,33.9621,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-30",33.74,33.9,33.87,1.6134,5,1029.7451,50,33.7833,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":178,"vwap":464},"2026-07-29",32.92,32.2566,-0.8057,-2.44,1568.5961,32.6341,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-28",32.91,33.21,32.72,33.0623,-0.7154,-2.12,6807.849899,73,32.8649,{"date":477,"open":478,"high":479,"low":147,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-27",33.58,33.7777,-0.0036,-0.01,12911.4421,42,33.5788,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":96,"vwap":183},"2026-07-24",33.68,33.7813,-0.1706,-0.5,915.9871,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":70,"vwap":499},"2026-07-23",33.935,33.9519,-0.0933,-0.27,413.6851,33.9346,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":70,"vwap":507},"2026-07-22",34.255,34.0452,-0.5754,-1.66,1273.5881,34.1486,{"date":509,"open":119,"high":433,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":333,"vwap":515},"2026-07-21",34.22,34.6206,0.8163,2.41,2128.5701,34.4341,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":206,"volume":523,"transactions":524,"vwap":525},"2026-07-20",33.92,33.93,33.75,33.8043,-0.2238,5581.9191,55,33.8694,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":208,"vwap":534},"2026-07-17",33.45,34.21,34.0281,-0.6363,-1.84,2273.7961,33.8784,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":362,"vwap":543},"2026-07-16",34.46,34.82,34.6644,-0.5656,-1.61,2281.6181,34.6981,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-15",35.05,35.32,35.04,35.23,-0.0794,-0.22,6909.4751,69,35.2572,{"date":556,"open":100,"high":557,"low":100,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-14",35.4,35.3094,0.5294,1.52,2990.7391,63,35.3471,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-13",35.1,35.14,34.74,34.78,-0.765,-2.15,3583.896795,77,34.9129,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-10",35.685,35.749,35.545,0.11,0.31,8300,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-09",35.57,35.84,35.435,0.915,2.65,151900,{"date":592,"open":593,"high":594,"low":193,"close":119,"change":595,"percent_change":58,"volume":596,"transactions":9,"vwap":119},"2026-07-08",34.17,34.55,-0.009,2900,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",34.48,34.729,33.84,34.529,-1.347,-3.75,25100,{"date":607,"open":608,"high":608,"low":244,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-06",36.13,35.876,0.456,1.29,1600,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-02",36.77,36.83,35.19,35.42,-1.525,-4.13,20600,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-01",37.32,36.945,-1.475,-3.84,8100,{"date":630,"open":631,"high":24,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-30",38,38.42,1.16,3.11,6400,{"date":637,"open":327,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-29",37.29,36.33,37.26,1.215,3.37,18100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-26",35.83,36.044998,-0.602,-1.64,4400,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-25",35.92,36.647,1.356,3.84,600,{"date":659,"open":660,"high":661,"low":102,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-24",35.38,35.39,35.291,-0.187,-0.53,800,{"date":667,"open":585,"high":296,"low":668,"close":669,"change":670,"percent_change":671,"volume":628,"transactions":9,"vwap":669},"2026-06-23",35.445,35.478,-1.612,-4.35,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":58,"volume":679,"transactions":9,"vwap":677},"2026-06-22",37.4,38.208,36.91,37.09,-0.011,15200,{"date":681,"open":395,"high":682,"low":395,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-18",37.34,37.101,1.151,3.2,5400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":560,"volume":694,"transactions":9,"vwap":692},"2026-06-17",36.505,36.88,35.9,35.95,0.54,9200,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-16",36.040001,36.32,35.41,-0.73,-2.02,5500,{"date":704,"open":316,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-15",38.099998,36.125,36.14,0.58,1.63,36100,{"date":712,"open":713,"high":65,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-12",35.18,34.905,35.56,0.381,1.08,2800,{"date":720,"open":721,"high":722,"low":187,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-11",34.34,35.28,35.179,1.777,5.32,3800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-10",33.43,33.439,33.38,33.402,-0.446,-1.32,15300,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":580,"volume":612,"transactions":9,"vwap":740},"2026-06-09",34.275,33.285,33.848,0.038,{"date":743,"open":147,"high":744,"low":729,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-08",34.0099983,33.81,0.93,2.83,3700,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",34.11,32.63,32.88,-2.251,-6.41,29100,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-04",34.89,35.15,35.131,0.156,0.45,4100,{"date":766,"open":767,"high":617,"low":768,"close":769,"change":770,"percent_change":771,"volume":748,"transactions":9,"vwap":769},"2026-06-03",35.099998,34.86,34.975,-0.135,-0.38,{"date":773,"open":774,"high":102,"low":775,"close":102,"change":370,"percent_change":776,"volume":32,"transactions":9,"vwap":102},"2026-06-02",35.09,35.049999,1.83,{"date":778,"open":779,"high":119,"low":780,"close":599,"change":274,"percent_change":380,"volume":781,"transactions":9,"vwap":599},"2026-06-01",34.36,33.89,12100,{"date":783,"open":784,"high":785,"low":786,"close":193,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":193},"2026-05-29",33.76,34.24,33.622,0.246,0.73,3600,{"date":791,"open":745,"high":451,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-28",33.48,33.824,0.017,0.05,11500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-27",34.28,33.675,33.807,-0.283,-0.83,6500,{"date":806,"open":807,"high":799,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-26",33.28,34.09,1.171,3.56,31000,{"date":813,"open":467,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-22",33.02,32.855,32.919,0.606,1.88,700,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-05-21",31.77,32.313,31.57,0.498,1.57,3500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-20",31.09,31.82,31.815,0.985,3.19,6300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":505,"volume":843,"transactions":9,"vwap":841},"2026-05-19",30.58,30.84,30.56,30.83,-0.519,1400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":701,"volume":665,"transactions":9,"vwap":848},"2026-05-18",31.1,31.355,31.349,-0.647,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":718,"transactions":9,"vwap":854},"2026-05-15",32.16,31.79,31.996,-0.854,-2.6,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-14",32.67,33.060001,32.64,32.85,0.179,0.55,6600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-13",32.48,32.74,32.28,32.671,0.327,1.01,7200,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-12",32.344,-0.151,-0.46,100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-11",32.5,32.59,32.285,32.495,-0.045,-0.14,1300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-08",32.38,32.575,32.26,32.54,0.615,1.93,1500,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-07",32.55,31.76,31.925,-0.695,-2.13,2500,{"date":908,"open":909,"high":467,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",32.3,32.29,32.62,0.988,3.12,8700,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":718,"transactions":9,"vwap":918},"2026-05-05",31.12,31.632,0.972,3.17,{"date":922,"open":923,"high":923,"low":838,"close":924,"change":925,"percent_change":926,"volume":665,"transactions":9,"vwap":924},"2026-05-04",31.02,30.66,-0.15,-0.49,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-01",30.61,30.86,30.43,30.81,0.085,0.28,10700,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":819,"transactions":9,"vwap":939},"2026-04-30",30.23,30.725,0.9,3.02,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":320,"volume":949,"transactions":9,"vwap":947},"2026-04-29",30.1,30.11,29.61,29.825,-0.255,1100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-28",30.14,30.2,29.87,30.08,-0.865,-2.8,900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":490,"volume":965,"transactions":9,"vwap":963},"2026-04-27",31.25,30.815,30.945,-0.155,1700,{"date":967,"open":839,"high":846,"low":932,"close":846,"change":968,"percent_change":969,"volume":898,"transactions":9,"vwap":846},"2026-04-24",0.747,2.46,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":764,"transactions":9,"vwap":974},"2026-04-23",30.89,30.24,30.353,-0.537,-1.74,{"date":978,"open":979,"high":979,"low":980,"close":972,"change":981,"percent_change":68,"volume":665,"transactions":9,"vwap":972},"2026-04-22",30.94,30.8,0.292,{"date":983,"open":984,"high":830,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-21",30.92,30.598,-0.302,-0.98,2300,{"date":990,"open":980,"high":991,"low":980,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-20",30.95,30.9,0.09,0.29,7800,{"date":997,"open":998,"high":932,"low":999,"close":932,"change":1000,"percent_change":1001,"volume":657,"transactions":9,"vwap":932},"2026-04-17",30.795,30.77,0.745,2.48,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":958,"transactions":9,"vwap":1005},"2026-04-16",29.98,30.065001,-0.087,-0.29,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-15",29.92,30.47,29.75,30.152,0.072,0.24,4000,{"date":1018,"open":1019,"high":1019,"low":955,"close":955,"change":1020,"percent_change":1021,"volume":949,"transactions":9,"vwap":955},"2026-04-14",30.15,0.27,0.91,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":229,"percent_change":176,"volume":1026,"transactions":9,"vwap":1025},"2026-04-13",29.62,29.81,200,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":370,"volume":1033,"transactions":9,"vwap":1031},"2026-04-10",29.482,29.46,29.47,0.184,2100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-04-09",29.27,29.286,29.22,0.115,0.39,400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-08",29.275,29.338,29.01,29.171,1.72,6.27,2700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":664,"volume":889,"transactions":9,"vwap":1054},"2026-04-07",27.22,27.451,-0.145,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":32,"transactions":9,"vwap":1060},"2026-04-06",27.54,27.61,27.596,0.257,0.94,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":948,"percent_change":1067,"volume":1041,"transactions":9,"vwap":1066},"2026-04-02",27.29,27.339,-0.92,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-01",27.77,27.95,27.585,27.594,0.502,1.85,3000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1033,"transactions":9,"vwap":1080},"2026-03-31",26.9,27.091999,26.856,1.058,4.06,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":612,"transactions":9,"vwap":1087},"2026-03-30",26.74,26.034,-0.491,-1.85,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":880,"transactions":9,"vwap":1092},"2026-03-27",26.525,-0.957,-3.48,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":843,"transactions":9,"vwap":1099},"2026-03-26",27.93,27.48,27.482,-0.736,-2.61,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":958,"transactions":9,"vwap":1106},"2026-03-25",28.435,28.18,28.218,-0.057,-0.2,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":843,"transactions":9,"vwap":1113},"2026-03-24",28.2,28.47,28.275,0.219,0.78,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":747,"volume":1123,"transactions":9,"vwap":1121},"2026-03-23",28.059999,28.43,27.915,28.056,0.772,2600,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1026,"transactions":9,"vwap":1126},"2026-03-20",27.284,-0.781,-2.78,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-03-19",27.32,28.065001,27.07,0.295,1.06,3200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1070,"change":1141,"percent_change":1142,"volume":612,"transactions":9,"vwap":1070},"2026-03-18",28.19,27.76,-0.429,-1.52,{"date":1144,"open":1139,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":274,"volume":949,"transactions":9,"vwap":1147},"2026-03-17",28.23,28.165,28.199,0.114,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-16",28.29,28.040001,28.084999,0.33,1.19,2400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":665,"transactions":9,"vwap":1160},"2026-03-13",28.13,27.755,-0.196,-0.7,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1033,"transactions":9,"vwap":1166},"2026-03-12",28.235,27.951,-0.853,-2.96,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":596,"transactions":9,"vwap":1173},"2026-03-11",28.84,28.6,28.804,-0.107,-0.37,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":300,"volume":843,"transactions":9,"vwap":1180},"2026-03-10",29.2,29.37,28.911,0.333,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1033,"transactions":9,"vwap":1185},"2026-03-09",27.475,28.578,0.626,2.24,{"date":1189,"open":1159,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-06",28.395,27.952,-1.037,-3.58,1900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":472,"volume":726,"transactions":9,"vwap":1198},"2026-03-05",28.93,28.989,28.39,-0.629,{"date":1202,"open":1179,"high":1203,"low":1179,"close":1204,"change":1205,"percent_change":1206,"volume":889,"transactions":9,"vwap":1204},"2026-03-04",29.67,29.618,0.595,2.05,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1016,"transactions":9,"vwap":1210},"2026-03-03",28.94,29.023001,28.48,-0.714,-2.4,{"date":1215,"open":1031,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":764,"transactions":9,"vwap":1218},"2026-03-02",29.88,29.44,29.737,-0.117,-0.39,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-27",30.09,30.13,29.76,29.854,-0.492,-1.62,5300,{"date":1231,"open":1232,"high":1233,"low":96,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-26",30.35,30.41,30.346,-0.232,-0.76,2200,{"date":1239,"open":1240,"high":992,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":764,"transactions":9,"vwap":1242},"2026-02-25",30.52,30.49,30.578,0.508,1.69,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1155,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",29.84,30.18,30.07,0.355,9000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":827,"transactions":9,"vwap":1256},"2026-02-23",29.96,29.59,29.715,-0.415,-1.38,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1224,"change":1263,"percent_change":1264,"volume":1123,"transactions":9,"vwap":1224},"2026-02-20",30.030001,30.33,0.096,0.32,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":664,"volume":1271,"transactions":9,"vwap":1268},"2026-02-19",29.95,30.034,29.85,-0.161,1200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1194,"transactions":9,"vwap":1276},"2026-02-18",30.21,30.32,30.195,0.445,1.5,{"date":1280,"open":1281,"high":1012,"low":1282,"close":1012,"change":1283,"percent_change":1284,"volume":665,"transactions":9,"vwap":1012},"2026-02-17",29.66,29.43,-0.172,-0.57,{"date":1286,"open":1287,"high":955,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-13",30.01,29.91,29.922,0.521,1.77,8800,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":856,"volume":958,"transactions":9,"vwap":1296},"2026-02-12",30.26,29.401,-0.785,{"date":1299,"open":1241,"high":1241,"low":1300,"close":1301,"change":1302,"percent_change":105,"volume":1303,"transactions":9,"vwap":1301},"2026-02-11",30.094999,30.186,-0.175,8400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":906,"transactions":9,"vwap":1308},"2026-02-10",30.45,30.548,30.361,0.071,0.23,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":827,"transactions":9,"vwap":1316},"2026-02-09",29.9,30.48,29.789,30.29,0.478,1.6,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-06",28.77,31.86,28.59,29.812,1.933,6.93,3900,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":612,"transactions":9,"vwap":1332},"2026-02-05",28.22,27.84,27.879,-0.306,-1.09,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-04",29.28,27.979,28.185,-0.584,-2.03,4200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":701,"volume":1350,"transactions":9,"vwap":1348},"2026-02-03",29.11,29.26,28.73,28.769,-0.592,5200,{"date":1352,"open":1353,"high":1353,"low":1036,"close":1354,"change":1355,"percent_change":1356,"volume":965,"transactions":9,"vwap":1354},"2026-02-02",29.82,29.361,0.211,0.72,{"date":1358,"open":946,"high":946,"low":1359,"close":1360,"change":855,"percent_change":1361,"volume":702,"transactions":9,"vwap":1360},"2026-01-30",29.08,29.15,-2.85,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":32,"transactions":9,"vwap":1365},"2026-01-29",31.040001,30.0039997,-0.304,-1,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":612,"transactions":9,"vwap":1371},"2026-01-28",30.125,30.308,29.99,0.022,0.07,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":370,"percent_change":1379,"volume":949,"transactions":9,"vwap":1378},"2026-01-27",30.17,30.286,2.12,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":665,"transactions":9,"vwap":1383},"2026-01-26",29.53,29.656,0.036,0.12,{"date":1387,"open":1388,"high":1024,"low":1388,"close":1024,"change":1389,"percent_change":1390,"volume":657,"transactions":9,"vwap":1024},"2026-01-23",29.52,-0.351,-1.17,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":176,"volume":880,"transactions":9,"vwap":1393},"2026-01-22",29.971,0.341,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-01-21",28.89,29.63,28.79,0.795,2.76,5700,{"date":1404,"open":1274,"high":1274,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-20",28.835,-1.032,-3.46,8500,{"date":1410,"open":931,"high":931,"low":946,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-16",29.867,0.182,0.61,6200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":612,"transactions":9,"vwap":1419},"2026-01-15",29.418,29.8,29.685,1.193,4.19,{"date":1423,"open":1172,"high":1172,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":612,"transactions":9,"vwap":1425},"2026-01-14",28.4,28.492,-0.293,-1.02,{"date":1429,"open":1430,"high":223,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1229,"transactions":9,"vwap":1431},"2026-01-13",28.86,28.785,-0.265,-0.91,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":746,"volume":889,"transactions":9,"vwap":1437},"2026-01-12",28.83,29.049999,0.269,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":817,"percent_change":1444,"volume":1271,"transactions":9,"vwap":1442},"2026-01-09",28.76,28.781,28.69,2.15,{"date":1446,"open":1118,"high":1447,"low":1118,"close":1448,"change":1449,"percent_change":1220,"volume":1194,"transactions":9,"vwap":1448},"2026-01-08",28.21,28.175,-0.111,{"date":1451,"open":1151,"high":1452,"low":1165,"close":1453,"change":1454,"percent_change":1455,"volume":665,"transactions":9,"vwap":1453},"2026-01-07",28.37,28.286,-0.246,-0.86,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":843,"transactions":9,"vwap":1459},"2026-01-06",27.9,28.532,0.987,3.58,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":810,"volume":1041,"transactions":9,"vwap":1465},"2026-01-05",27.6,27.545,0.947,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1379,"volume":1026,"transactions":9,"vwap":1469},"2026-01-02",26.598,0.553,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":819,"transactions":9,"vwap":1474},"2025-12-31",26.345,26.045,-0.237,-0.9,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1026,"transactions":9,"vwap":1480},"2025-12-30",26.355,26.282,-0.328,-1.23,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1476,"volume":988,"transactions":9,"vwap":1487},"2025-12-29",26.78,26.554,26.61,-0.243,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":283,"percent_change":1015,"volume":880,"transactions":9,"vwap":1491},"2025-12-26",26.853,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":481,"percent_change":1495,"volume":880,"transactions":9,"vwap":1494},"2025-12-24",26.79,-0.04,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1108,"percent_change":1501,"volume":949,"transactions":9,"vwap":1499},"2025-12-23",26.77,26.8,26.71,-0.74,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":826,"volume":612,"transactions":9,"vwap":1506},"2025-12-22",27.13,26.99,27,0.418,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":994,"volume":898,"transactions":9,"vwap":1512},"2025-12-19",26.53,26.66,26.582,0.077,{"date":1515,"open":1485,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":87,"volume":1016,"transactions":9,"vwap":1517},"2025-12-18",26.88,26.505,0.453,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":958,"transactions":9,"vwap":1522},"2025-12-17",26.37,26.052,-0.643,-2.41,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":291,"volume":665,"transactions":9,"vwap":1528},"2025-12-16",26.96,26.695,-0.253,{"date":1531,"open":1527,"high":1532,"low":1533,"close":1533,"change":1107,"percent_change":1534,"volume":32,"transactions":9,"vwap":1533},"2025-12-15",27.030001,26.948,-0.21,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1076,"transactions":9,"vwap":1539},"2025-12-12",27.18,26.87,27.0049992,-0.395,-1.44,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":880,"transactions":9,"vwap":1544},"2025-12-11",27.4,0.224,0.82,{"date":1548,"open":1516,"high":1549,"low":1516,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-10",27.3,27.176,0.316,1.18,1800,{"date":1555,"open":1556,"high":1557,"low":1485,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-09",26.81,26.86,-0.261,-0.96,300,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":444,"volume":1566,"transactions":9,"vwap":1564},"2025-12-08",27.504,27.121,-0.07,500,{"date":1568,"open":1131,"high":1131,"low":1569,"close":1569,"change":1570,"percent_change":879,"volume":1026,"transactions":9,"vwap":1569},"2025-12-05",27.191,-0.127,{"date":1572,"open":1504,"high":1573,"low":1504,"close":1573,"change":1574,"percent_change":1575,"volume":819,"transactions":9,"vwap":1573},"2025-12-04",27.318,0.242,0.89,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1291,"volume":1026,"transactions":9,"vwap":1578},"2025-12-03",27.076,0.47,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1244,"volume":958,"transactions":9,"vwap":1583},"2025-12-02",26.42,26.606,0.441,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":700,"volume":1566,"transactions":9,"vwap":1588},"2025-12-01",26.18,26.165,-0.192,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":717,"volume":1566,"transactions":9,"vwap":1593},"2025-11-28",26.15,26.357,0.282,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1048,"volume":1026,"transactions":9,"vwap":1597},"2025-11-26",26.075001,0.44,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1566,"transactions":9,"vwap":1602},"2025-11-25",25.335,25.635,0.382,1.51,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":140,"volume":665,"transactions":9,"vwap":1608},"2025-11-24",25.14,25.253,25.01,0.463,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1560,"transactions":9,"vwap":1613},"2025-11-21",24.79,0.504,2.08,{"date":1617,"open":1618,"high":1619,"low":25,"close":25,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":25},"2025-11-20",25.44,25.76,-0.894,-3.55,4300,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1560,"transactions":9,"vwap":1625},"2025-11-19",25.18,0.217,0.87,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1026,"transactions":9,"vwap":1631},"2025-11-18",25,24.963,-0.262,-1.04,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1560,"transactions":9,"vwap":1637},"2025-11-17",25.4,25.225,-0.345,-1.35,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":150,"percent_change":1162,"volume":1646,"transactions":9,"vwap":1645},"2025-11-14",25.5,25.73,25.41,25.57,6000,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":665,"transactions":9,"vwap":1650},"2025-11-13",26.2,25.75,-0.782,-2.95,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":746,"volume":880,"transactions":9,"vwap":1655},"2025-11-12",26.532,0.245,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":32,"transactions":9,"vwap":1662},"2025-11-11",26.54,26.57,26.23,26.287,-0.423,-1.58,{"date":1666,"open":1667,"high":1500,"low":1667,"close":1500,"change":693,"percent_change":1668,"volume":1560,"transactions":9,"vwap":1500},"2025-11-10",26.32,2.06,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1334,"volume":880,"transactions":9,"vwap":1671},"2025-11-07",26.17,-0.288,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":32,"transactions":9,"vwap":1676},"2025-11-06",26.64,26.458,-0.731,-2.69,{"date":1680,"open":1131,"high":1131,"low":1681,"close":1681,"change":1682,"percent_change":176,"volume":1566,"transactions":9,"vwap":1681},"2025-11-05",27.189,0.309,{"date":1684,"open":1685,"high":1685,"low":1516,"close":1516,"change":1686,"percent_change":1687,"volume":1560,"transactions":9,"vwap":1516},"2025-11-04",27.55,-1.007,-3.61,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1041,"transactions":9,"vwap":1691},"2025-11-03",27.42,27.887,0.244,0.88,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1534,"percent_change":1697,"volume":1041,"transactions":9,"vwap":1696},"2025-10-31",27.643,-0.75,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":880,"transactions":9,"vwap":1700},"2025-10-30",27.853,-0.167,-0.6,{"date":1704,"open":1452,"high":1452,"low":1705,"close":1705,"change":481,"percent_change":1495,"volume":1041,"transactions":9,"vwap":1705},"2025-10-29",28.02,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1162,"volume":880,"transactions":9,"vwap":1708},"2025-10-28",28.030001,-0.199,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":898,"transactions":9,"vwap":1713},"2025-10-27",28.049999,28.229,0.291,1.04,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":940,"volume":1026,"transactions":9,"vwap":1718},"2025-10-24",27.938,0.25,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":633,"volume":880,"transactions":9,"vwap":1722},"2025-10-23",27.688,0.317,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":827,"transactions":9,"vwap":1728},"2025-10-22",27.995,27.31,27.371,-0.779,-2.77,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1341,"volume":819,"transactions":9,"vwap":1734},"2025-10-21",28.96,28.15,-0.582,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1742,"volume":665,"transactions":9,"vwap":1739},"2025-10-20",28.64,28.732,28.559,1.335,4.87,{"date":1744,"open":1098,"high":1098,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1026,"transactions":9,"vwap":1745},"2025-10-17",27.397,-0.308,-1.11,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1033,"transactions":9,"vwap":1752},"2025-10-16",27.99,28,27.705,-0.052,-0.19,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1026,"transactions":9,"vwap":1758},"2025-10-15",27.45,27.757,0.732,2.71,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1039,"percent_change":1765,"volume":1026,"transactions":9,"vwap":1764},"2025-10-14",27.276,27.025,0.43,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1026,"transactions":9,"vwap":1768},"2025-10-13",26.91,1.079,4.18,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1026,"transactions":9,"vwap":1773},"2025-10-10",25.831,-1.339,-4.93,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1702,"volume":665,"transactions":9,"vwap":1779},"2025-10-09",27.01,27.17,-0.165,{"date":1782,"open":1757,"high":1757,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":819,"transactions":9,"vwap":1783},"2025-10-08",27.335,0.045,0.16,{"date":1787,"open":1705,"high":1705,"low":1065,"close":1065,"change":803,"percent_change":1652,"volume":819,"transactions":9,"vwap":1065},"2025-10-07",{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":880,"transactions":9,"vwap":1790},"2025-10-06",28.12,0.56,2.03,{"date":1794,"open":1464,"high":1464,"low":1795,"close":1795,"change":1796,"percent_change":1155,"volume":819,"transactions":9,"vwap":1795},"2025-10-03",27.56,0.325,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1187,"volume":880,"transactions":9,"vwap":1799},"2025-10-02",27.235,0.598,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":880,"transactions":9,"vwap":1803},"2025-10-01",26.637,0.425,1.62,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1754,"volume":889,"transactions":9,"vwap":1809},"2025-09-30",26.157,26.212,-0.05,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":159,"volume":657,"transactions":9,"vwap":1815},"2025-09-29",26.68,26.176,26.262,-0.085,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1026,"transactions":9,"vwap":1819},"2025-09-26",26.347,0.265,1.02,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1026,"transactions":9,"vwap":1825},"2025-09-25",26.289,26.082001,-0.234,-0.89,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":926,"volume":880,"transactions":9,"vwap":1830},"2025-09-24",26.316,-0.129,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1156,"transactions":9,"vwap":1836},"2025-09-23",26.62,26.31,26.445,0.455,1.75,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1842},"2025-09-22",25.67,25.99,25.47,0.605,2.38,4700,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1026,"transactions":9,"vwap":1850},"2025-09-19",25.35,25.385,0.009,0.04,{"date":1854,"open":1636,"high":1636,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1560,"transactions":9,"vwap":1855},"2025-09-18",25.376,0.839,3.42,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":880,"transactions":9,"vwap":1860},"2025-09-17",24.537,0.051,0.21,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":229,"volume":880,"transactions":9,"vwap":1865},"2025-09-16",24.486,0.083,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1033,"transactions":9,"vwap":1871},"2025-09-15",24.18,24.414,24.403,0.294,1.22,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1162,"volume":880,"transactions":9,"vwap":1876},"2025-09-12",24.109,-0.171,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":958,"transactions":9,"vwap":1882},"2025-09-11",24,24.3,24.28,0.693,2.94,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":880,"transactions":9,"vwap":1887},"2025-09-10",23.587,-0.114,-0.48,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1534,"volume":880,"transactions":9,"vwap":1892},"2025-09-09",23.701,-0.049,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1723,"percent_change":1897,"volume":880,"transactions":9,"vwap":1896},"2025-09-08",23.75,1.35,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":880,"transactions":9,"vwap":1900},"2025-09-05",23.433,0.339,1.47,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":880,"transactions":9,"vwap":1905},"2025-09-04",23.094,0.338,1.49,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1123,"transactions":9,"vwap":1912},"2025-09-03",22.775,22.835,22.756,-0.259,-1.13,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":880,"transactions":9,"vwap":1917},"2025-09-02",23.014999,-0.459,-1.96,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":880,"transactions":9,"vwap":1922},"2025-08-29",23.474,-0.421,-1.76,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":880,"transactions":9,"vwap":1927},"2025-08-28",23.895,0.041,0.17,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":880,"transactions":9,"vwap":1932},"2025-08-27",23.854,0.519,2.22,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":993,"volume":880,"transactions":9,"vwap":1937},"2025-08-26",23.335,0.02,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1560,"transactions":9,"vwap":1942},"2025-08-25",23.34,23.315,-0.079,-0.34,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1934,"volume":880,"transactions":9,"vwap":1947},"2025-08-22",23.394,0.509,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1041,"transactions":9,"vwap":1952},"2025-08-21",22.855,22.885,0.002,0.01,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":880,"transactions":9,"vwap":1957},"2025-08-20",22.883,-0.181,-0.78,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1719,"volume":880,"transactions":9,"vwap":1962},"2025-08-19",23.063999,0.058,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1938,"volume":880,"transactions":9,"vwap":1966},"2025-08-18",23.0060005,0.005,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":880,"transactions":9,"vwap":1970},"2025-08-15",23.00099945,-0.403,-1.72,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":880,"transactions":9,"vwap":1975},"2025-08-14",23.404,-0.428,-1.8,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1579,"volume":1026,"transactions":9,"vwap":1981},"2025-08-13",23.595,23.832,0.111,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":880,"transactions":9,"vwap":1985},"2025-08-12",23.721,0.832,3.63,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":880,"transactions":9,"vwap":1990},"2025-08-11",22.889,-0.098,-0.43,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1021,"volume":880,"transactions":9,"vwap":1995},"2025-08-08",22.987,0.207,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":880,"transactions":9,"vwap":1999},"2025-08-07",22.78,0.13,0.57,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":925,"percent_change":206,"volume":1041,"transactions":9,"vwap":2005},"2025-08-06",22.534,22.65,{"date":2007,"open":1999,"high":2008,"low":1999,"close":2008,"change":888,"percent_change":2009,"volume":1560,"transactions":9,"vwap":2008},"2025-08-05",22.8,-0.61,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":880,"transactions":9,"vwap":2012},"2025-08-04",22.94,0.407,1.81,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1433,"volume":880,"transactions":9,"vwap":2017},"2025-08-01",22.533,-0.206,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":949,"transactions":9,"vwap":2022},"2025-07-31",22.97,22.739,-0.254,-1.1,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-30",22.85,22.993,-0.076,-0.33,5000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1041,"transactions":9,"vwap":2036},"2025-07-29",23.22,22.99,23.069,-0.285,-1.22,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":1579,"volume":880,"transactions":9,"vwap":2041},"2025-07-28",23.354,0.109,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1162,"volume":880,"transactions":9,"vwap":2045},"2025-07-25",23.245,-0.164,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":880,"transactions":9,"vwap":2049},"2025-07-24",23.409,-0.296,-1.25,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":1134,"percent_change":2056,"volume":880,"transactions":9,"vwap":2055},"2025-07-23",23.925,23.705,1.26,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1007,"volume":880,"transactions":9,"vwap":2059},"2025-07-22",23.41,-0.069,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":880,"transactions":9,"vwap":2063},"2025-07-21",23.479,0.185,0.79,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":664,"volume":819,"transactions":9,"vwap":2069},"2025-07-18",23.287,23.294,-0.125,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1062,"volume":2078,"transactions":9,"vwap":2076},"2025-07-17",23.47,23.5,23.24,23.419,0.218,3300,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":1827,"volume":2085,"transactions":9,"vwap":2083},"2025-07-16",22.89,23.269,23.201,-0.208,2000,{"date":2087,"open":2049,"high":2049,"low":2049,"close":2049,"change":2088,"percent_change":1719,"volume":1566,"transactions":9,"vwap":2049},"2025-07-15",0.059,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1026,"transactions":9,"vwap":2092},"2025-07-14",22.71,23.35,-0.11,-0.47,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":926,"volume":1271,"transactions":9,"vwap":2098},"2025-07-11",23.384,23.46,-0.115,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":925,"volume":880,"transactions":9,"vwap":2102},"2025-07-10",23.575,-0.035,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1954,"percent_change":1852,"volume":880,"transactions":9,"vwap":2106},"2025-07-09",23.61,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1765,"percent_change":2110,"volume":880,"transactions":9,"vwap":2109},"2025-07-08",23.6,1.86,{"date":2112,"open":2075,"high":2075,"low":2113,"close":2113,"change":1944,"percent_change":2114,"volume":657,"transactions":9,"vwap":2113},"2025-07-07",23.17,-1.45,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":880,"transactions":9,"vwap":2117},"2025-07-03",23.51,0.285,1.23,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":880,"transactions":9,"vwap":2122},"2025-07-02",23.225,0.258,1.12,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2046,"percent_change":2128,"volume":880,"transactions":9,"vwap":2127},"2025-07-01",22.967,-0.71,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":880,"transactions":9,"vwap":2132},"2025-06-30",23.235,23.131,0.086,0.37,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2056,"volume":1026,"transactions":9,"vwap":2138},"2025-06-27",22.951,23.045,0.286,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1560,"transactions":9,"vwap":2143},"2025-06-26",22.5,22.759,0.469,2.1,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":284,"percent_change":2149,"volume":880,"transactions":9,"vwap":2148},"2025-06-25",22.29,0.81,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2123,"percent_change":1552,"volume":880,"transactions":9,"vwap":2153},"2025-06-24",22.24,22.11,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":880,"transactions":9,"vwap":2156},"2025-06-23",21.852,0.358,1.67,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2050,"percent_change":2163,"volume":665,"transactions":9,"vwap":2162},"2025-06-20",21.691,21.494,-1.36,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2051,"volume":880,"transactions":9,"vwap":2166},"2025-06-18",21.79,-0.276,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1476,"volume":880,"transactions":9,"vwap":2170},"2025-06-17",22.066,-0.201,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":1206,"volume":880,"transactions":9,"vwap":2174},"2025-06-16",22.267,0.447,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":1175,"percent_change":2180,"volume":596,"transactions":9,"vwap":2179},"2025-06-13",21.78,21.82,-1.67,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2030,"volume":880,"transactions":9,"vwap":2183},"2025-06-12",22.19,-0.073,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":1944,"volume":880,"transactions":9,"vwap":2187},"2025-06-11",22.263,-0.077,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":580,"percent_change":2192,"volume":880,"transactions":9,"vwap":2191},"2025-06-10",22.34,0.49,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":1026,"transactions":9,"vwap":2195},"2025-06-09",22.23,0.46,2.11,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":31,"volume":880,"transactions":9,"vwap":2200},"2025-06-06",21.77,0.215,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":2030,"volume":880,"transactions":9,"vwap":2204},"2025-06-05",21.555,-0.071,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":906,"transactions":9,"vwap":2209},"2025-06-04",21.51,21.626,21.474,0.137,0.64,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":1438,"percent_change":2216,"volume":880,"transactions":9,"vwap":2215},"2025-06-03",21.489,1.27,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":418,"volume":880,"transactions":9,"vwap":2219},"2025-06-02",21.22,0.006,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":948,"percent_change":2224,"volume":880,"transactions":9,"vwap":2223},"2025-05-30",21.214,-1.19,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":880,"transactions":9,"vwap":2227},"2025-05-29",21.469,-0.061,-0.28,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1560,"transactions":9,"vwap":2233},"2025-05-28",21.46,21.53,-0.338,-1.55,{"date":2237,"open":2238,"high":2239,"low":2232,"close":2239,"change":2240,"percent_change":2241,"volume":1271,"transactions":9,"vwap":2239},"2025-05-27",21.48,21.868,0.558,2.62,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":925,"volume":880,"transactions":9,"vwap":2244},"2025-05-23",21.31,-0.031,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":1709,"percent_change":1067,"volume":880,"transactions":9,"vwap":2248},"2025-05-22",21.341,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1026,"transactions":9,"vwap":2251},"2025-05-21",21.54,-0.41,-1.87,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":795,"percent_change":1310,"volume":880,"transactions":9,"vwap":2256},"2025-05-20",21.95,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":1967,"percent_change":1938,"volume":880,"transactions":9,"vwap":2259},"2025-05-19",21.9,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":444,"volume":880,"transactions":9,"vwap":2262},"2025-05-16",21.895,-0.058,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":2128,"volume":1566,"transactions":9,"vwap":2267},"2025-05-15",21.891,21.953,-0.157,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2153,"change":1938,"percent_change":993,"volume":2085,"transactions":9,"vwap":2153},"2025-05-14",22.2,22.21,22.02,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":657,"transactions":9,"vwap":2277},"2025-05-13",21.911,22.09,-0.094,-0.42,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":880,"transactions":9,"vwap":2282},"2025-05-12",22.184,0.8,3.74,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":1719,"volume":880,"transactions":9,"vwap":2287},"2025-05-09",21.384,0.054,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":880,"transactions":9,"vwap":2291},"2025-05-08",21.33,0.579,2.79,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":2000,"percent_change":370,"volume":880,"transactions":9,"vwap":2296},"2025-05-07",20.751,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":880,"transactions":9,"vwap":2299},"2025-05-06",20.621,-0.072,-0.35,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":880,"transactions":9,"vwap":2304},"2025-05-05",20.693,-0.021,-0.1,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":1614,"percent_change":2310,"volume":880,"transactions":9,"vwap":2309},"2025-05-02",20.714,2.49,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":880,"transactions":9,"vwap":2313},"2025-05-01",20.21,0.131,0.65,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":2030,"volume":880,"transactions":9,"vwap":2318},"2025-04-30",20.079,-0.066,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":1852,"volume":665,"transactions":9,"vwap":2323},"2025-04-29",20.16,20.145,0.008,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2184,"percent_change":2328,"volume":880,"transactions":9,"vwap":2327},"2025-04-28",20.137,-0.36,{"date":2330,"open":2313,"high":2313,"low":2313,"close":2313,"change":2064,"percent_change":2331,"volume":880,"transactions":9,"vwap":2313},"2025-04-25",0.92,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":1290,"percent_change":2335,"volume":880,"transactions":9,"vwap":2334},"2025-04-24",20.025,2.67,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":596,"transactions":9,"vwap":2340},"2025-04-23",19.6,19.61,19.504,0.444,2.33,{"date":38,"open":34,"high":34,"low":34,"close":34,"change":247,"percent_change":247,"volume":880,"transactions":9,"vwap":34},{"status":2345,"indices":2346,"watchlist":2384,"sectors":2404,"benchmarks":2455},"success",[2347,2353,2359,2365,2371,2376],{"symbol":2348,"name":2349,"price":2350,"change":2351,"pct_change":788,"is_up":11,"sparkline":2352,"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":2354,"name":2355,"price":2356,"change":2357,"pct_change":31,"is_up":11,"sparkline":2358,"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":2360,"name":2361,"price":2362,"change":2363,"pct_change":2192,"is_up":11,"sparkline":2364,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2366,"name":2367,"price":2368,"change":2369,"pct_change":1155,"is_up":11,"sparkline":2370,"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":2372,"name":2373,"price":2374,"change":1630,"pct_change":940,"is_up":11,"sparkline":2375,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2377,"name":2378,"price":2379,"change":2380,"pct_change":2381,"is_up":2382,"sparkline":2383,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2385,2392,2397],{"symbol":2386,"name":2387,"price":2388,"change":2389,"pct_change":2390,"is_up":11,"sparkline":2391,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2393,"name":2394,"price":2395,"change":642,"pct_change":1821,"is_up":11,"sparkline":2396,"date":5},"AAPL","Apple Inc",333.69,"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":2398,"name":2399,"price":2400,"change":2401,"pct_change":2402,"is_up":11,"sparkline":2403,"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",[2405,2409,2414,2418,2423,2427,2432,2436,2441,2445,2450],{"name":2406,"etf":2407,"change":873,"price":2408,"is_up":11},"Technology","XLK",199.81,{"name":2410,"etf":2411,"change":2412,"price":2413,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2415,"etf":2416,"change":481,"price":2417,"is_up":2382},"Healthcare","XLV",166.18,{"name":2419,"etf":2420,"change":2421,"price":2422,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2424,"etf":2425,"change":1719,"price":2426,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2428,"etf":2429,"change":2430,"price":2431,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2433,"etf":2434,"change":1115,"price":2435,"is_up":11},"Industrials","XLI",169.95,{"name":2437,"etf":2438,"change":2439,"price":2440,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2442,"etf":2443,"change":1264,"price":2444,"is_up":11},"Real Estate","XLRE",40.81,{"name":2446,"etf":2447,"change":2448,"price":2449,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2451,"etf":2452,"change":2453,"price":2454,"is_up":11},"Comm Services","XLC",0.35,110.32,[2456,2461,2465,2469],{"ticker":2457,"name":2458,"price":2459,"change":2460,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2462,"name":2463,"price":2464,"change":1821,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2466,"name":2467,"price":2468,"change":2192,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2470,"name":2471,"price":2472,"change":940,"is_up":11},"IWM","iShares Russell 2000",281.52]