[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BVAL":3,"stock-historical-BVAL":30,"homepage-market-summary":2290},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BVAL","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},"Bluemonte Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4536,0.455344,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.325,31.34,31.365,31.265,31.16,0.165,0.53,21642.252,32.64,26.57,27966.134596398406,78.3,1114,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},15.05,39110,14275112.783696,96.16,"2020-06-03",[41,44,54,64,74,85,96,106,116,126,136,142,151,161,171,180,191,199,209,217,226,235,245,256,262,269,277,288,297,303,308,317,327,337,342,352,358,367,376,385,393,403,411,421,430,438,446,455,464,474,482,490,499,506,515,525,534,541,547,553,557,562,569,575,581,588,593,599,607,614,621,628,637,641,648,654,657,663,669,678,686,693,702,710,716,721,727,732,736,742,747,754,760,765,771,778,782,787,793,799,807,814,820,827,833,840,848,854,861,868,873,879,884,892,899,906,909,914,921,928,935,943,949,956,964,970,977,985,992,1000,1007,1015,1020,1027,1034,1041,1050,1057,1063,1069,1078,1085,1093,1101,1106,1111,1117,1123,1130,1134,1139,1144,1150,1155,1159,1167,1172,1177,1182,1188,1194,1198,1203,1208,1215,1221,1228,1233,1237,1242,1248,1254,1262,1265,1270,1275,1279,1283,1289,1291,1297,1301,1306,1310,1316,1323,1329,1333,1337,1341,1346,1351,1355,1359,1365,1368,1372,1377,1381,1387,1394,1398,1402,1404,1409,1415,1421,1425,1427,1429,1435,1441,1446,1450,1456,1463,1470,1475,1480,1486,1492,1496,1502,1508,1513,1517,1521,1527,1534,1541,1546,1552,1559,1564,1567,1571,1577,1580,1585,1590,1595,1599,1604,1608,1613,1619,1624,1628,1633,1636,1639,1643,1647,1651,1656,1662,1669,1673,1677,1680,1684,1689,1691,1694,1699,1703,1706,1710,1714,1720,1726,1731,1736,1740,1745,1747,1750,1756,1760,1763,1770,1777,1785,1791,1796,1800,1807,1812,1817,1821,1827,1833,1839,1847,1853,1861,1868,1876,1884,1891,1897,1903,1909,1913,1920,1925,1930,1938,1943,1947,1951,1956,1963,1968,1973,1980,1985,1990,1995,2002,2009,2015,2022,2029,2033,2039,2043,2048,2051,2054,2057,2061,2065,2068,2071,2078,2085,2092,2100,2107,2115,2121,2128,2136,2142,2149,2157,2163,2170,2177,2184,2189,2197,2204,2211,2216,2224,2231,2239,2246,2254,2262,2270,2278,2284],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},76,31.3085,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",31.15,31.19,30.964,0.04,0.13,31451.227203,114,31.1501,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",31.3,31.345,31.12,-0.14,-0.45,51155.4203,129,31.2761,{"date":65,"open":66,"high":67,"low":21,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",31.29,31.305,31.26,-0.11,-0.35,49914.5113,352,31.2187,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",31.41,31.44,31.35,31.37,-0.34,-1.07,26684.2943,127,31.3803,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",31.585,31.74,31.54,31.71,0.12,0.38,55606.852,196,31.6926,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":62,"vwap":105},"2026-09-24",31.64,31.65,31.52,31.59,-0.07,-0.22,32391.8853,31.5955,{"date":107,"open":108,"high":109,"low":110,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",31.7242,31.79,31.66,-0.18,-0.57,50113.8573,123,31.6955,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",31.89,31.8,31.84,-0.06,-0.19,34121.5122,382,31.8503,{"date":127,"open":128,"high":129,"low":128,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",31.82,31.95,31.9,0.24,0.76,28527.2602,107,31.8998,{"date":137,"open":138,"high":110,"low":138,"close":110,"change":121,"percent_change":122,"volume":139,"transactions":140,"vwap":141},"2026-09-18",31.5,54770.3292,231,31.604,{"date":143,"open":144,"high":119,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",31.58,31.72,0.23,0.73,20640.0203,187,31.7174,{"date":152,"open":153,"high":109,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",31.7861,31.32,31.49,-0.24,-0.76,39526.438,141,31.6396,{"date":162,"open":163,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",31.765,31.67,31.73,-0.09,-0.28,32118.737,186,31.7203,{"date":172,"open":173,"high":174,"low":109,"close":128,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",31.88,31.935,-0.15,-0.47,40599.607,168,31.8527,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",31.955,32.02,31.9205,31.97,0.27,0.85,14915.331,91,31.9665,{"date":192,"open":193,"high":88,"low":110,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":189,"vwap":198},"2026-09-10",31.715,31.7,-0.17,-0.53,32604.279,31.6929,{"date":200,"open":201,"high":129,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",31.94,31.8401,31.87,-0.13,-0.41,37474.232,104,31.9058,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":103,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",32.13,32,-0.68,109796.733,117,32.0891,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":204,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",32.22,32.27,32.185,-0.4,20280.638,147,32.2126,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":186,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",32.2,32.35,32.11,0.84,37893.637,83,32.2477,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",32.04,32.1,32.08,0.15,0.47,27328.6386,103,32.0806,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-01",31.965,32.05,31.86,31.93,-0.16,-0.5,35392.032193,121,31.9403,{"date":257,"open":185,"high":238,"low":185,"close":258,"change":69,"percent_change":80,"volume":259,"transactions":260,"vwap":261},"2026-08-31",32.09,54300.6656,175,32.0515,{"date":263,"open":264,"high":220,"low":211,"close":228,"change":265,"percent_change":166,"volume":266,"transactions":267,"vwap":268},"2026-08-28",32.26,-0.03,17425.1796,112,32.2058,{"date":270,"open":228,"high":264,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":267,"vwap":276},"2026-08-27",32.1799,32.23,-0.0748,-0.23,12488.9104,32.2221,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",32.255,32.36,32.25,32.3048,0.0348,0.11,21906.2894,68,32.3022,{"date":289,"open":220,"high":290,"low":291,"close":220,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",32.28,32.19,0.01,0.03,31953.9034,153,32.2484,{"date":298,"open":219,"high":264,"low":299,"close":264,"change":293,"percent_change":300,"volume":301,"transactions":94,"vwap":302},"2026-08-24",32.17,0.09,47101.6349,32.2247,{"date":304,"open":219,"high":264,"low":228,"close":272,"change":240,"percent_change":241,"volume":305,"transactions":306,"vwap":307},"2026-08-21",21887.092,110,32.2316,{"date":309,"open":310,"high":311,"low":239,"close":239,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-20",32.231,32.3099,-0.26,-0.8,23382.7065,137,32.1983,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-19",32.4972,32.52,32.34,0.0973,0.3,54893.6275,156,32.4406,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-18",32.32,32.33,32.2427,-0.1073,-0.33,8911.6965,105,32.2965,{"date":338,"open":25,"high":25,"low":321,"close":229,"change":59,"percent_change":339,"volume":340,"transactions":114,"vwap":341},"2026-08-17",-0.43,21181.6875,32.4018,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",32.48,32.5099,32.46,32.49,0,28817.8355,102,32.4774,{"date":353,"open":281,"high":347,"low":281,"close":347,"change":354,"percent_change":355,"volume":356,"transactions":114,"vwap":357},"2026-08-13",0.19,0.59,27801.7425,32.4376,{"date":359,"open":360,"high":361,"low":219,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":114,"vwap":366},"2026-08-12",32.29,32.3662,32.3,0.07,0.22,28691.6279,32.3044,{"date":368,"open":369,"high":369,"low":370,"close":272,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",32.305,32.21,0.0168,0.05,33993.6389,94,32.2347,{"date":377,"open":378,"high":281,"low":379,"close":380,"change":381,"percent_change":284,"volume":382,"transactions":383,"vwap":384},"2026-08-10",32.195,32.1899,32.2132,0.0349,15260.7169,85,32.2335,{"date":386,"open":387,"high":228,"low":237,"close":388,"change":389,"percent_change":23,"volume":390,"transactions":391,"vwap":392},"2026-08-07",32.0638,32.1783,0.1683,13100.7789,74,32.1676,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-06",32.14,31.9901,32.01,-0.08,-0.25,8442.0009,90,32.0288,{"date":404,"open":405,"high":281,"low":406,"close":258,"change":407,"percent_change":399,"volume":408,"transactions":409,"vwap":410},"2026-08-05",32.1738,32.07,-0.0812,29531.2384,136,32.1607,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-04",31.62,32.18,32.1712,0.4406,1.39,10497.4904,69,32.0477,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":132,"volume":427,"transactions":428,"vwap":429},"2026-08-03",31.665,31.7306,31.631,0.2406,7872.7929,86,31.6892,{"date":431,"open":432,"high":433,"low":434,"close":155,"change":292,"percent_change":293,"volume":435,"transactions":436,"vwap":437},"2026-07-31",31.43,31.57,31.33,32694.6719,119,31.4461,{"date":439,"open":56,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":189,"vwap":445},"2026-07-30",31.48,31.18,0.26,0.83,10281.7249,31.3081,{"date":447,"open":101,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",31.6494,31.22,-0.4168,-1.32,23939.7181,146,31.4764,{"date":456,"open":413,"high":457,"low":458,"close":459,"change":460,"percent_change":23,"volume":461,"transactions":462,"vwap":463},"2026-07-28",31.6815,31.6,31.6368,0.1668,17275.7181,115,31.6298,{"date":465,"open":466,"high":194,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-27",31.69,31.36,31.47,0.1,0.32,37319.1708,157,31.4648,{"date":475,"open":66,"high":440,"low":476,"close":79,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-24",31.2899,0.18,0.58,13543.2058,99,31.3613,{"date":483,"open":56,"high":56,"low":484,"close":47,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-23",31.13,-0.1768,-0.56,31280.5158,130,31.1922,{"date":491,"open":492,"high":493,"low":434,"close":494,"change":495,"percent_change":300,"volume":496,"transactions":497,"vwap":498},"2026-07-22",31.375,31.45,31.3668,0.0268,9027.5518,80,31.3838,{"date":500,"open":58,"high":467,"low":58,"close":18,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-21",0.2326,0.75,26453.1708,151,31.3289,{"date":507,"open":18,"high":18,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",31.105,31.1074,-0.1626,-0.52,35725.7988,122,31.1811,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":511,"volume":522,"transactions":523,"vwap":524},"2026-07-17",31.411,31.475,31.25,31.27,-0.1644,19336.1708,109,31.3379,{"date":526,"open":78,"high":527,"low":78,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-16",31.4799,31.4344,0.1144,0.37,14298.8538,133,31.4076,{"date":535,"open":492,"high":492,"low":536,"close":154,"change":537,"percent_change":204,"volume":538,"transactions":539,"vwap":540},"2026-07-15",31.23,-0.04,20974.1368,88,31.2756,{"date":542,"open":440,"high":440,"low":543,"close":467,"change":537,"percent_change":204,"volume":544,"transactions":545,"vwap":546},"2026-07-14",31.31,9116.3288,163,31.3582,{"date":548,"open":413,"high":413,"low":467,"close":549,"change":537,"percent_change":204,"volume":550,"transactions":551,"vwap":552},"2026-07-13",31.4,13740.0658,97,31.4114,{"date":554,"open":555,"high":77,"low":66,"close":77,"change":363,"percent_change":364,"volume":556,"transactions":9,"vwap":77},"2026-07-10",31.38,14900,{"date":558,"open":559,"high":560,"low":559,"close":79,"change":477,"percent_change":478,"volume":561,"transactions":9,"vwap":79},"2026-07-09",31.07,31.42,36900,{"date":563,"open":564,"high":564,"low":565,"close":47,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":47},"2026-07-08",31.21,31.1,-0.2,-0.64,25300,{"date":570,"open":432,"high":432,"low":79,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-07",31.39,-0.1,-0.32,22700,{"date":576,"open":577,"high":155,"low":76,"close":155,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":155},"2026-07-06",31.425,0.142,0.45,6700,{"date":582,"open":467,"high":19,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-02",31.181,31.348,0.16,0.51,9900,{"date":589,"open":484,"high":18,"low":484,"close":590,"change":591,"percent_change":566,"volume":592,"transactions":9,"vwap":590},"2026-07-01",31.188,-0.062,38700,{"date":594,"open":595,"high":543,"low":595,"close":519,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":519},"2026-06-30",31.14,0.088,0.28,74800,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":530,"volume":606,"transactions":9,"vwap":604},"2026-06-29",31.135,31.2,30.96,31.162,0.116,31800,{"date":608,"open":433,"high":433,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-26",30.97,31.046,-0.195,-0.62,41900,{"date":615,"open":520,"high":616,"low":449,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-25",31.427,31.241,0.219,0.71,18500,{"date":622,"open":565,"high":623,"low":624,"close":625,"change":626,"percent_change":59,"volume":627,"transactions":9,"vwap":625},"2026-06-24",31.24,30.95,31.021999,-0.045,26800,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-23",31.094999,31.17,31.040001,31.066999,-0.243,-0.78,19200,{"date":638,"open":543,"high":18,"low":536,"close":543,"change":639,"percent_change":470,"volume":640,"transactions":9,"vwap":543},"2026-06-22",0.099,19000,{"date":642,"open":643,"high":519,"low":21,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-18",31.245,31.211,0.211,0.68,18800,{"date":649,"open":577,"high":650,"low":651,"close":651,"change":70,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-17",31.46,31,-1.12,24800,{"date":655,"open":138,"high":100,"low":18,"close":78,"change":121,"percent_change":122,"volume":656,"transactions":9,"vwap":78},"2026-06-16",12100,{"date":658,"open":659,"high":660,"low":549,"close":76,"change":146,"percent_change":661,"volume":662,"transactions":9,"vwap":76},"2026-06-15",31.505,31.53,0.74,10300,{"date":664,"open":665,"high":536,"low":665,"close":441,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":441},"2026-06-12",30.87,0.254,0.82,32700,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-11",30.7,30.98,30.52,30.926,0.472,1.55,106400,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-10",30.49,30.66,30.454,-0.316,-1.03,16400,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":469,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-09",30.805,30.31,30.77,0.33,41400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-08",30.848,30.86,30.65,30.67,0.018,0.06,12500,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-05",31.055,30.61,30.652,-0.518,-1.66,29500,{"date":711,"open":712,"high":449,"low":712,"close":631,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":631},"2026-06-04",31.075001,0.2,0.65,18400,{"date":717,"open":718,"high":719,"low":609,"close":609,"change":398,"percent_change":312,"volume":720,"transactions":9,"vwap":609},"2026-06-03",31.01,31.049999,178400,{"date":722,"open":723,"high":724,"low":725,"close":719,"change":146,"percent_change":502,"volume":726,"transactions":9,"vwap":719},"2026-06-02",30.93,31.059999,30.84,31000,{"date":728,"open":690,"high":696,"low":729,"close":730,"change":102,"percent_change":274,"volume":731,"transactions":9,"vwap":730},"2026-06-01",30.721,30.82,21600,{"date":733,"open":723,"high":723,"low":696,"close":734,"change":292,"percent_change":293,"volume":735,"transactions":9,"vwap":734},"2026-05-29",30.89,65600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":49,"percent_change":50,"volume":741,"transactions":9,"vwap":740},"2026-05-28",30.83,30.94,30.88,17000,{"date":743,"open":740,"high":734,"low":744,"close":725,"change":745,"percent_change":121,"volume":746,"transactions":9,"vwap":725},"2026-05-27",30.78,-0.02,25700,{"date":748,"open":749,"high":750,"low":751,"close":696,"change":240,"percent_change":752,"volume":753,"transactions":9,"vwap":696},"2026-05-26",30.893,30.9,30.81,0.49,12900,{"date":755,"open":681,"high":756,"low":757,"close":758,"change":146,"percent_change":502,"volume":759,"transactions":9,"vwap":758},"2026-05-22",30.76,30.655,30.71,11700,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":469,"percent_change":691,"volume":764,"transactions":9,"vwap":763},"2026-05-21",30.18,30.48,28700,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":131,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-20",30.225,30.38,0.8,135400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":572,"percent_change":333,"volume":777,"transactions":9,"vwap":776},"2026-05-19",30.08,30.23,30.055,30.14,178500,{"date":779,"open":762,"high":780,"low":773,"close":780,"change":469,"percent_change":691,"volume":781,"transactions":9,"vwap":780},"2026-05-18",30.24,14500,{"date":783,"open":774,"high":784,"low":776,"close":776,"change":333,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-05-15",30.26,-1.08,15000,{"date":788,"open":789,"high":763,"low":789,"close":790,"change":284,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-14",30.43,30.47,0.36,9600,{"date":794,"open":795,"high":796,"low":784,"close":797,"change":49,"percent_change":50,"volume":798,"transactions":9,"vwap":797},"2026-05-13",30.27,30.4,30.36,7900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":745,"volume":806,"transactions":9,"vwap":804},"2026-05-12",30.11,30.33,30.105,30.32,-0.006,14000,{"date":808,"open":797,"high":797,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-11",30.28,30.326,0.106,0.35,47000,{"date":815,"open":816,"high":809,"low":816,"close":817,"change":818,"percent_change":241,"volume":819,"transactions":9,"vwap":817},"2026-05-08",30.15,30.22,0.14,126600,{"date":821,"open":822,"high":823,"low":824,"close":773,"change":156,"percent_change":825,"volume":826,"transactions":9,"vwap":773},"2026-05-07",30.17,30.2,30.02,-0.79,21700,{"date":828,"open":795,"high":829,"low":830,"close":804,"change":186,"percent_change":831,"volume":832,"transactions":9,"vwap":804},"2026-05-06",30.325,30.188,0.9,16300,{"date":834,"open":835,"high":801,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-05",30.01,30.049999,0.301,1.01,9200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-04",29.72,29.93,29.749,-0.201,-0.67,8900,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":265,"volume":853,"transactions":9,"vwap":851},"2026-05-01",30.127,29.95,-0.01,12300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":417,"volume":860,"transactions":9,"vwap":858},"2026-04-30",29.67,29.98,29.96,0.41,10100,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":372,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-29",29.505,29.55,29.44,0.17,15400,{"date":869,"open":870,"high":870,"low":865,"close":871,"change":121,"percent_change":566,"volume":872,"transactions":9,"vwap":871},"2026-04-28",29.57,29.5,13500,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":265,"percent_change":572,"volume":878,"transactions":9,"vwap":877},"2026-04-27",29.671,29.54,29.56,8700,{"date":880,"open":877,"high":881,"low":877,"close":882,"change":852,"percent_change":265,"volume":883,"transactions":9,"vwap":882},"2026-04-24",29.62,29.59,20200,{"date":885,"open":864,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-23",29.63,29.35,29.6,0.127,0.43,34100,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":442,"volume":898,"transactions":9,"vwap":896},"2026-04-22",29.58,29.437,29.473,0.077,118600,{"date":900,"open":881,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-21",29.65,29.396,-0.194,-0.66,6900,{"date":907,"open":888,"high":881,"low":908,"close":882,"change":292,"percent_change":293,"volume":883,"transactions":9,"vwap":882},"2026-04-20",29.545,{"date":910,"open":864,"high":856,"low":864,"close":894,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":894},"2026-04-17",0.29,0.99,20500,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":469,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-16",29.28,29.29,29.19,0.34,14200,{"date":922,"open":923,"high":924,"low":925,"close":918,"change":926,"percent_change":363,"volume":927,"transactions":9,"vwap":918},"2026-04-15",29.13,29.21,29.07,0.019,15500,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":752,"volume":934,"transactions":9,"vwap":932},"2026-04-14",29.030001,29.2,29.171,0.141,13200,{"date":936,"open":937,"high":938,"low":939,"close":930,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":930},"2026-04-13",28.78,29.049999,28.76,0.224,0.78,17800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":903,"percent_change":846,"volume":948,"transactions":9,"vwap":947},"2026-04-10",28.92,28.79,28.806,14300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":818,"percent_change":752,"volume":955,"transactions":9,"vwap":954},"2026-04-09",28.85,29.035,28.835,29,146900,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-04-08",28.71,28.86,28.68,0.67,2.38,243700,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":195,"volume":913,"transactions":9,"vwap":967},"2026-04-07",28.08,28.19,28.025,-0.049,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":662,"transactions":9,"vwap":974},"2026-04-06",28.15,28.24,28.239,0.109,0.39,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":700,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-02",27.81,28.14,27.8,28.13,0.21,27000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":469,"percent_change":791,"volume":991,"transactions":9,"vwap":990},"2026-04-01",28.105,28.18,28.040001,28.07,51200,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-03-31",27.73,27.97,27.59,0.55,2.01,32100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":102,"percent_change":399,"volume":1006,"transactions":9,"vwap":1005},"2026-03-30",27.49,27.71,27.33,27.42,23100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1002,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-03-27",27.66,27.76,27.43,-0.397,-1.42,24700,{"date":1016,"open":982,"high":982,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":647,"transactions":9,"vwap":1017},"2026-03-26",27.887,-0.276,-0.98,{"date":1021,"open":1022,"high":1022,"low":982,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-25",28.27,28.163,0.113,0.4,10500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":363,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-24",27.64,28.155,28.049999,0.25,21100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":442,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-23",27.91,28.21,27.98,0.94,22800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-20",27.84,27.985,27.61,27.72,-0.329,-1.17,7400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":537,"volume":741,"transactions":9,"vwap":1055},"2026-03-19",27.95,28.11,27.87,28.049,-0.011,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":205,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-18",28.35,28.059999,-1.44,11800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":300,"percent_change":470,"volume":1068,"transactions":9,"vwap":1067},"2026-03-17",28.55,28.555,28.47,32900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-16",28.41,28.449,28.34,28.38,0.251,0.89,13000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":69,"volume":1084,"transactions":9,"vwap":1082},"2026-03-13",28.22,28.1,28.129,-0.031,4700,{"date":1086,"open":1087,"high":1088,"low":980,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-12",28.32,28.355,28.16,-0.38,-1.33,9800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":204,"volume":1100,"transactions":9,"vwap":1098},"2026-03-11",28.56,28.59,28.425,28.54,-0.036,15800,{"date":1102,"open":1103,"high":951,"low":1104,"close":1104,"change":1105,"percent_change":333,"volume":1049,"transactions":9,"vwap":1104},"2026-03-10",28.63,28.576,-0.094,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":700,"percent_change":983,"volume":806,"transactions":9,"vwap":1109},"2026-03-09",28.36,28.67,28.3,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":333,"percent_change":1116,"volume":826,"transactions":9,"vwap":1115},"2026-03-06",28.39,28.64,28.61,-1.14,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":573,"percent_change":1122,"volume":1100,"transactions":9,"vwap":1121},"2026-03-05",29.09,28.75,28.94,-1.09,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":818,"percent_change":1129,"volume":636,"transactions":9,"vwap":1128},"2026-03-04",29.12,29.286,29.059999,29.26,0.48,{"date":1131,"open":1132,"high":924,"low":960,"close":1125,"change":573,"percent_change":1122,"volume":1133,"transactions":9,"vwap":1125},"2026-03-03",28.81,35000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":865,"change":537,"percent_change":59,"volume":1138,"transactions":9,"vwap":865},"2026-03-02",29.308,29.517,22600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":852,"percent_change":265,"volume":1143,"transactions":9,"vwap":1142},"2026-02-27",29.25,29.48,13400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":363,"volume":1149,"transactions":9,"vwap":1146},"2026-02-26",29.49,29.32,0.02,11900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":469,"percent_change":919,"volume":1154,"transactions":9,"vwap":1153},"2026-02-25",29.34,29.47,33100,{"date":1156,"open":1152,"high":1157,"low":1152,"close":1158,"change":354,"percent_change":714,"volume":1040,"transactions":9,"vwap":1158},"2026-02-24",29.39,29.37,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":399,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-23",29.161,29.22,29.08,29.18,-0.85,21200,{"date":1168,"open":1147,"high":1169,"low":1170,"close":1169,"change":50,"percent_change":1171,"volume":1049,"transactions":9,"vwap":1169},"2026-02-20",29.43,29.24,0.44,{"date":1173,"open":1174,"high":1175,"low":918,"close":1175,"change":121,"percent_change":566,"volume":1176,"transactions":9,"vwap":1175},"2026-02-19",29.27,29.3,32600,{"date":1178,"open":865,"high":865,"low":916,"close":1179,"change":1180,"percent_change":579,"volume":1181,"transactions":9,"vwap":1179},"2026-02-18",29.36,0.131,15300,{"date":1183,"open":931,"high":917,"low":1184,"close":1185,"change":1186,"percent_change":195,"volume":1187,"transactions":9,"vwap":1185},"2026-02-17",29.11,29.229,-0.051,28600,{"date":1189,"open":1174,"high":1190,"low":1191,"close":916,"change":713,"percent_change":1192,"volume":1193,"transactions":9,"vwap":916},"2026-02-13",29.41,29.219,0.69,11300,{"date":1195,"open":877,"high":882,"low":1163,"close":1163,"change":1196,"percent_change":1197,"volume":640,"transactions":9,"vwap":1163},"2026-02-12",-0.398,-1.35,{"date":1199,"open":1152,"high":864,"low":1152,"close":1200,"change":1201,"percent_change":911,"volume":1202,"transactions":9,"vwap":1200},"2026-02-11",29.478,0.085,89500,{"date":1204,"open":871,"high":871,"low":1157,"close":1205,"change":1099,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-10",29.393,-0.12,15700,{"date":1209,"open":1210,"high":1153,"low":1190,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-09",29.45,29.429,-0.014,-0.05,6000,{"date":1216,"open":1162,"high":1217,"low":1162,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-06",29.443,0.533,1.84,32200,{"date":1222,"open":1223,"high":930,"low":1224,"close":1225,"change":399,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-05",28.95,28.87,28.91,-0.86,11200,{"date":1229,"open":1230,"high":1162,"low":938,"close":1231,"change":91,"percent_change":859,"volume":1232,"transactions":9,"vwap":1231},"2026-02-04",29.169,29.16,12200,{"date":1234,"open":1235,"high":1235,"low":951,"close":1236,"change":852,"percent_change":265,"volume":709,"transactions":9,"vwap":1236},"2026-02-03",29.17,29.040001,{"date":1238,"open":1239,"high":1240,"low":1239,"close":938,"change":131,"percent_change":443,"volume":1241,"transactions":9,"vwap":938},"2026-02-02",28.865,29.069,16600,{"date":1243,"open":937,"high":1244,"low":1245,"close":1132,"change":1246,"percent_change":102,"volume":1247,"transactions":9,"vwap":1132},"2026-01-30",28.844,28.58,-0.021,33400,{"date":1249,"open":1250,"high":1250,"low":960,"close":1251,"change":1252,"percent_change":186,"volume":1253,"transactions":9,"vwap":1251},"2026-01-29",28.905,28.831,0.078,26200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":745,"volume":1261,"transactions":9,"vwap":1259},"2026-01-28",28.8,28.859,28.7,28.753,-0.007,36700,{"date":1263,"open":1120,"high":946,"low":1258,"close":939,"change":926,"percent_change":363,"volume":1264,"transactions":9,"vwap":939},"2026-01-27",8300,{"date":1266,"open":939,"high":937,"low":1267,"close":1268,"change":1269,"percent_change":976,"volume":942,"transactions":9,"vwap":1268},"2026-01-26",28.72,28.741,0.111,{"date":1271,"open":1065,"high":1272,"low":1065,"close":1103,"change":1206,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1103},"2026-01-23",28.66,-0.42,30800,{"date":1276,"open":1132,"high":1277,"low":1278,"close":1120,"change":363,"percent_change":131,"volume":1264,"transactions":9,"vwap":1120},"2026-01-22",28.84,28.73,{"date":1280,"open":1098,"high":1120,"low":1281,"close":960,"change":976,"percent_change":1282,"volume":653,"transactions":9,"vwap":960},"2026-01-21",28.48,1.38,{"date":1284,"open":1098,"high":1098,"low":1022,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-20",28.29,-0.46,-1.6,17300,{"date":1290,"open":1256,"high":1256,"low":1278,"close":1120,"change":852,"percent_change":265,"volume":1092,"transactions":9,"vwap":1120},"2026-01-16",{"date":1292,"open":1293,"high":1294,"low":939,"close":939,"change":300,"percent_change":1295,"volume":1296,"transactions":9,"vwap":939},"2026-01-15",28.82,28.867,0.31,20100,{"date":1298,"open":1299,"high":960,"low":1098,"close":1109,"change":1300,"percent_change":354,"volume":1040,"transactions":9,"vwap":1109},"2026-01-14",28.565,0.055,{"date":1302,"open":1303,"high":1109,"low":1245,"close":1304,"change":626,"percent_change":251,"volume":1305,"transactions":9,"vwap":1304},"2026-01-13",28.6,28.615,32800,{"date":1307,"open":1065,"high":1308,"low":1065,"close":1272,"change":1148,"percent_change":363,"volume":1309,"transactions":9,"vwap":1272},"2026-01-12",28.679,48300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1114,"change":477,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1114},"2026-01-09",28.52,28.69,0.63,58500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":646,"volume":1322,"transactions":9,"vwap":1320},"2026-01-08",28.42,28.51,28.46,0.192,36000,{"date":1324,"open":1325,"high":1318,"low":973,"close":1326,"change":1327,"percent_change":1328,"volume":905,"transactions":9,"vwap":1326},"2026-01-07",28.377,28.268,-0.262,-0.92,{"date":1330,"open":1108,"high":1065,"low":1108,"close":1331,"change":146,"percent_change":1332,"volume":741,"transactions":9,"vwap":1331},"2026-01-06",28.53,0.81,{"date":1334,"open":1037,"high":1059,"low":967,"close":1110,"change":442,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1110},"2026-01-05",0.93,16800,{"date":1338,"open":1339,"high":1060,"low":1339,"close":989,"change":585,"percent_change":1340,"volume":759,"transactions":9,"vwap":989},"2026-01-02",27.85,0.57,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":122,"percent_change":213,"volume":1345,"transactions":9,"vwap":1344},"2025-12-31",28.02,27.88,21500,{"date":1347,"open":1348,"high":1349,"low":1031,"close":990,"change":102,"percent_change":399,"volume":1350,"transactions":9,"vwap":990},"2025-12-30",28.09,28.115,7800,{"date":1352,"open":1353,"high":1353,"low":1053,"close":980,"change":102,"percent_change":399,"volume":1354,"transactions":9,"vwap":980},"2025-12-29",28.17,31700,{"date":1356,"open":1357,"high":1037,"low":1358,"close":1037,"change":745,"percent_change":102,"volume":759,"transactions":9,"vwap":1037},"2025-12-26",28.2,28.136,{"date":1360,"open":972,"high":1361,"low":972,"close":1362,"change":818,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-24",28.25,28.23,0.5,5500,{"date":1366,"open":1054,"high":1081,"low":1054,"close":1348,"change":348,"percent_change":348,"volume":1367,"transactions":9,"vwap":1348},"2025-12-23",13900,{"date":1369,"open":1370,"high":1081,"low":1038,"close":1348,"change":354,"percent_change":646,"volume":1371,"transactions":9,"vwap":1348},"2025-12-22",27.99,90100,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":91,"percent_change":890,"volume":753,"transactions":9,"vwap":1376},"2025-12-19",27.86,27.96,27.9,{"date":1378,"open":1054,"high":1052,"low":1379,"close":1380,"change":300,"percent_change":691,"volume":1350,"transactions":9,"vwap":1380},"2025-12-18",27.701,27.78,{"date":1382,"open":1383,"high":1383,"low":1009,"close":1384,"change":572,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-17",27.83,27.69,-0.36,14700,{"date":1388,"open":1054,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":786,"transactions":9,"vwap":1391},"2025-12-16",27.94,27.7,27.79,-0.21,-0.75,{"date":1395,"open":1052,"high":966,"low":1376,"close":1396,"change":49,"percent_change":818,"volume":1397,"transactions":9,"vwap":1396},"2025-12-15",28,16200,{"date":1399,"open":980,"high":980,"low":1400,"close":1375,"change":175,"percent_change":196,"volume":1401,"transactions":9,"vwap":1375},"2025-12-12",27.89,36400,{"date":1403,"open":1038,"high":1053,"low":1038,"close":1053,"change":585,"percent_change":1340,"volume":1241,"transactions":9,"vwap":1053},"2025-12-11",{"date":1405,"open":1009,"high":1396,"low":1009,"close":1052,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1052},"2025-12-10",0.309,1.12,20700,{"date":1410,"open":1010,"high":1411,"low":1029,"close":1412,"change":1413,"percent_change":59,"volume":1414,"transactions":9,"vwap":1412},"2025-12-09",27.786,27.641,-0.039,20400,{"date":1416,"open":1417,"high":1417,"low":1009,"close":1418,"change":175,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-08",27.77,27.68,-0.54,15900,{"date":1422,"open":1423,"high":1423,"low":981,"close":1383,"change":293,"percent_change":284,"volume":1424,"transactions":9,"vwap":1383},"2025-12-05",27.92,14100,{"date":1426,"open":1043,"high":1043,"low":994,"close":981,"change":265,"percent_change":69,"volume":1040,"transactions":9,"vwap":981},"2025-12-04",{"date":1428,"open":1003,"high":1043,"low":1390,"close":1383,"change":477,"percent_change":714,"volume":556,"transactions":9,"vwap":1383},"2025-12-03",{"date":1430,"open":1431,"high":1390,"low":1432,"close":1433,"change":1148,"percent_change":363,"volume":1434,"transactions":9,"vwap":1433},"2025-12-02",27.67,27.57,27.65,31100,{"date":1436,"open":1010,"high":1417,"low":1437,"close":1438,"change":1439,"percent_change":1419,"volume":1440,"transactions":9,"vwap":1438},"2025-12-01",27.62,27.63,-0.149,44300,{"date":1442,"open":1390,"high":1380,"low":1390,"close":1443,"change":1444,"percent_change":478,"volume":1445,"transactions":9,"vwap":1443},"2025-11-28",27.779,0.159,4300,{"date":1447,"open":1448,"high":1431,"low":1448,"close":1437,"change":713,"percent_change":147,"volume":1449,"transactions":9,"vwap":1437},"2025-11-26",27.53,3600,{"date":1451,"open":1452,"high":1005,"low":1453,"close":1005,"change":1454,"percent_change":1407,"volume":1455,"transactions":9,"vwap":1005},"2025-11-25",27.21,27.19,0.303,10600,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1192,"volume":1462,"transactions":9,"vwap":1460},"2025-11-24",26.98,27.16,27.117,0.187,13100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":812,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-21",26.66,27,26.93,1.32,36300,{"date":1471,"open":1472,"high":1453,"low":26,"close":1473,"change":1474,"percent_change":785,"volume":653,"transactions":9,"vwap":1473},"2025-11-20",27.187,26.58,-0.29,{"date":1476,"open":1477,"high":1466,"low":1478,"close":1479,"change":102,"percent_change":312,"volume":1305,"transactions":9,"vwap":1479},"2025-11-19",26.92,26.79,26.87,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1482,"change":102,"percent_change":312,"volume":1485,"transactions":9,"vwap":1482},"2025-11-18",26.94,27.040001,26.8,24000,{"date":1487,"open":1488,"high":1488,"low":1482,"close":1489,"change":1474,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-17",27.3,27.01,-1.06,34900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1488,"change":121,"percent_change":103,"volume":832,"transactions":9,"vwap":1488},"2025-11-14",27.203,27.38,{"date":1497,"open":1448,"high":1498,"low":1004,"close":1499,"change":1500,"percent_change":1501,"volume":872,"transactions":9,"vwap":1499},"2025-11-13",27.559,27.36,-0.317,-1.15,{"date":1503,"open":1418,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":812,"volume":1507,"transactions":9,"vwap":1505},"2025-11-12",27.75,27.677,0.097,2600,{"date":1509,"open":1011,"high":996,"low":1005,"close":1510,"change":477,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-11",27.58,0.66,22500,{"date":1514,"open":1452,"high":1005,"low":1452,"close":1515,"change":713,"percent_change":661,"volume":1516,"transactions":9,"vwap":1515},"2025-11-10",27.4,21000,{"date":1518,"open":1458,"high":1519,"low":1477,"close":1519,"change":240,"percent_change":997,"volume":1520,"transactions":9,"vwap":1519},"2025-11-07",27.2,19300,{"date":1522,"open":1523,"high":1523,"low":1489,"close":1524,"change":1525,"percent_change":904,"volume":1526,"transactions":9,"vwap":1524},"2025-11-06",27.18,27.049999,-0.181,26500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":933,"percent_change":1533,"volume":1077,"transactions":9,"vwap":1532},"2025-11-05",27.17,27.291,27.14,27.231,0.52,{"date":1535,"open":1536,"high":1537,"low":1524,"close":1538,"change":175,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-04",27.13,27.15,27.09,-0.55,20300,{"date":1542,"open":1459,"high":1543,"low":1459,"close":1544,"change":1213,"percent_change":111,"volume":1545,"transactions":9,"vwap":1544},"2025-11-03",27.27,27.24,26400,{"date":1547,"open":1548,"high":1549,"low":1453,"close":1550,"change":372,"percent_change":477,"volume":1551,"transactions":9,"vwap":1550},"2025-10-31",27.32,27.37,27.29,25000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1544,"change":1206,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1544},"2025-10-30",27.31,27.45,27.23,-0.44,42800,{"date":1560,"open":1561,"high":1562,"low":1488,"close":1499,"change":122,"percent_change":1563,"volume":1207,"transactions":9,"vwap":1499},"2025-10-29",27.5,27.52,-0.69,{"date":1565,"open":1029,"high":1029,"low":1566,"close":1566,"change":1206,"percent_change":339,"volume":653,"transactions":9,"vwap":1566},"2025-10-28",27.55,{"date":1568,"open":1569,"high":1431,"low":996,"close":1431,"change":1321,"percent_change":1570,"volume":1181,"transactions":9,"vwap":1431},"2025-10-27",27.591,0.7,{"date":1572,"open":1002,"high":1448,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-10-24",27.478,0.148,0.54,22400,{"date":1578,"open":1488,"high":1499,"low":1453,"close":1004,"change":284,"percent_change":1025,"volume":1579,"transactions":9,"vwap":1004},"2025-10-23",33900,{"date":1581,"open":1554,"high":1548,"low":1536,"close":1582,"change":572,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-22",27.22,-0.37,35700,{"date":1586,"open":1587,"high":1588,"low":1554,"close":1548,"change":292,"percent_change":49,"volume":1589,"transactions":9,"vwap":1548},"2025-10-21",27.34,27.39,58200,{"date":1591,"open":1519,"high":1548,"low":1519,"close":1554,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1554},"2025-10-20",0.288,1.07,3100,{"date":1596,"open":1467,"high":1483,"low":1479,"close":1597,"change":1598,"percent_change":752,"volume":726,"transactions":9,"vwap":1597},"2025-10-17",27.021999,0.132,{"date":1600,"open":1531,"high":1537,"low":1478,"close":1601,"change":156,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-16",26.89,-0.88,64700,{"date":1605,"open":1519,"high":1606,"low":1607,"close":1536,"change":91,"percent_change":1171,"volume":1322,"transactions":9,"vwap":1536},"2025-10-15",27.298,26.96,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1489,"change":866,"percent_change":1314,"volume":1612,"transactions":9,"vwap":1489},"2025-10-14",26.78,27.11,22200,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":442,"percent_change":1618,"volume":1077,"transactions":9,"vwap":1617},"2025-10-13",26.782,26.888,26.84,0.98,{"date":1620,"open":1529,"high":1621,"low":1473,"close":1473,"change":1539,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1473},"2025-10-10",27.188,-2.03,21900,{"date":1625,"open":1582,"high":1582,"low":1626,"close":1536,"change":111,"percent_change":904,"volume":1627,"transactions":9,"vwap":1536},"2025-10-09",27.094999,20000,{"date":1629,"open":1630,"high":1631,"low":1550,"close":1554,"change":363,"percent_change":442,"volume":1632,"transactions":9,"vwap":1554},"2025-10-08",27.313,27.35,30900,{"date":1634,"open":1550,"high":1550,"low":1453,"close":1544,"change":398,"percent_change":1474,"volume":1635,"transactions":9,"vwap":1544},"2025-10-07",17700,{"date":1637,"open":1587,"high":1631,"low":1543,"close":1548,"change":700,"percent_change":364,"volume":1638,"transactions":9,"vwap":1548},"2025-10-06",18000,{"date":1640,"open":1554,"high":1515,"low":1641,"close":1641,"change":300,"percent_change":691,"volume":1642,"transactions":9,"vwap":1641},"2025-10-03",27.26,18300,{"date":1644,"open":1531,"high":1519,"low":1645,"close":1529,"change":348,"percent_change":348,"volume":1646,"transactions":9,"vwap":1529},"2025-10-02",27.108,29400,{"date":1648,"open":1649,"high":1519,"low":1649,"close":1529,"change":293,"percent_change":284,"volume":1650,"transactions":9,"vwap":1529},"2025-10-01",27.059999,16500,{"date":1652,"open":1653,"high":1531,"low":1654,"close":1531,"change":284,"percent_change":859,"volume":1655,"transactions":9,"vwap":1531},"2025-09-30",27.02,26.95,31400,{"date":1657,"open":1466,"high":1524,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":948,"transactions":9,"vwap":1659},"2025-09-29",26.97,27.030001,-0.134,-0.49,{"date":1663,"open":1664,"high":1523,"low":1649,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-09-26",27.12,27.164,0.194,0.72,17600,{"date":1670,"open":1607,"high":1653,"low":1671,"close":1658,"change":1206,"percent_change":1557,"volume":1672,"transactions":9,"vwap":1658},"2025-09-25",26.86,12000,{"date":1674,"open":1459,"high":1675,"low":1524,"close":1538,"change":121,"percent_change":103,"volume":1676,"transactions":9,"vwap":1538},"2025-09-24",27.175,25600,{"date":1678,"open":1543,"high":1679,"low":1611,"close":1537,"change":1148,"percent_change":363,"volume":1672,"transactions":9,"vwap":1537},"2025-09-23",27.28,{"date":1681,"open":1682,"high":1529,"low":1682,"close":1536,"change":292,"percent_change":49,"volume":1683,"transactions":9,"vwap":1536},"2025-09-22",27.07,5600,{"date":1685,"open":1686,"high":1531,"low":1687,"close":1664,"change":372,"percent_change":477,"volume":1688,"transactions":9,"vwap":1664},"2025-09-19",27.1,27.007,27300,{"date":1690,"open":1653,"high":1536,"low":1653,"close":1682,"change":469,"percent_change":530,"volume":764,"transactions":9,"vwap":1682},"2025-09-18",{"date":1692,"open":1489,"high":1611,"low":1693,"close":1658,"change":700,"percent_change":364,"volume":741,"transactions":9,"vwap":1658},"2025-09-17",26.966,{"date":1695,"open":1477,"high":1696,"low":1697,"close":1698,"change":265,"percent_change":69,"volume":1040,"transactions":9,"vwap":1698},"2025-09-16",26.955,26.876,26.91,{"date":1700,"open":1658,"high":1489,"low":1701,"close":1482,"change":292,"percent_change":49,"volume":1702,"transactions":9,"vwap":1482},"2025-09-15",26.9,41800,{"date":1704,"open":1653,"high":1653,"low":1698,"close":1467,"change":69,"percent_change":205,"volume":1705,"transactions":9,"vwap":1467},"2025-09-12",17100,{"date":1707,"open":1708,"high":1524,"low":1708,"close":1483,"change":1295,"percent_change":1709,"volume":1288,"transactions":9,"vwap":1483},"2025-09-11",26.85,1.16,{"date":1711,"open":1484,"high":1484,"low":1712,"close":1713,"change":852,"percent_change":537,"volume":741,"transactions":9,"vwap":1713},"2025-09-10",26.67,26.73,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":49,"percent_change":240,"volume":1485,"transactions":9,"vwap":1719},"2025-09-09",26.71,26.76,26.673,26.74,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":745,"volume":798,"transactions":9,"vwap":1723},"2025-09-08",26.61,26.7,26.6,-0.005,{"date":1727,"open":1617,"high":1617,"low":1728,"close":1729,"change":1730,"percent_change":573,"volume":1397,"transactions":9,"vwap":1729},"2025-09-05",26.627,26.705,-0.085,{"date":1732,"open":1733,"high":1478,"low":1734,"close":1478,"change":713,"percent_change":502,"volume":1735,"transactions":9,"vwap":1478},"2025-09-04",26.685,26.68,4000,{"date":1737,"open":1473,"high":1724,"low":1738,"close":1739,"change":265,"percent_change":69,"volume":1336,"transactions":9,"vwap":1739},"2025-09-03",26.496,26.59,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1206,"percent_change":60,"volume":1232,"transactions":9,"vwap":1743},"2025-09-02",26.5,26.62,26.48,{"date":1746,"open":1719,"high":1717,"low":1716,"close":1719,"change":121,"percent_change":103,"volume":1676,"transactions":9,"vwap":1719},"2025-08-29",{"date":1748,"open":1717,"high":1749,"low":1716,"close":1484,"change":293,"percent_change":284,"volume":832,"transactions":9,"vwap":1484},"2025-08-28",26.81,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":323,"volume":806,"transactions":9,"vwap":1754},"2025-08-27",26.72,26.785,26.77,0.08,{"date":1757,"open":1739,"high":1758,"low":1473,"close":1758,"change":363,"percent_change":442,"volume":1759,"transactions":9,"vwap":1758},"2025-08-26",26.69,25400,{"date":1761,"open":1719,"high":1719,"low":1743,"close":1743,"change":1439,"percent_change":486,"volume":1762,"transactions":9,"vwap":1743},"2025-08-25",53700,{"date":1764,"open":1739,"high":1765,"low":1739,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-22",26.83,26.769,0.379,1.44,17900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":572,"percent_change":1090,"volume":1776,"transactions":9,"vwap":1775},"2025-08-21",26.45,26.46,26.37,26.39,26900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":818,"volume":1784,"transactions":9,"vwap":1782},"2025-08-20",26.43,26.53,26.405,26.49,0.038,42600,{"date":1786,"open":1780,"high":26,"low":1787,"close":1788,"change":1789,"percent_change":1755,"volume":1790,"transactions":9,"vwap":1788},"2025-08-19",26.41,26.452,0.021,46000,{"date":1792,"open":1772,"high":1793,"low":1787,"close":1794,"change":292,"percent_change":49,"volume":1795,"transactions":9,"vwap":1794},"2025-08-18",26.47,26.431,14800,{"date":1797,"open":1742,"high":1742,"low":1798,"close":1798,"change":1799,"percent_change":80,"volume":764,"transactions":9,"vwap":1798},"2025-08-15",26.421,-0.089,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":537,"percent_change":175,"volume":1806,"transactions":9,"vwap":1805},"2025-08-14",26.42,26.515,26.4,26.51,51300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":713,"percent_change":132,"volume":1811,"transactions":9,"vwap":1810},"2025-08-13",26.35,26.55,47400,{"date":1813,"open":1814,"high":1809,"low":1814,"close":1809,"change":323,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1809},"2025-08-12",26.19,1.15,57700,{"date":1818,"open":1814,"high":1814,"low":1819,"close":1819,"change":1820,"percent_change":399,"volume":1579,"transactions":9,"vwap":1819},"2025-08-11",26.049999,-0.066,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1321,"percent_change":661,"volume":1033,"transactions":9,"vwap":1826},"2025-08-08",26.13,26.15,26.08,26.116,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1725,"percent_change":745,"volume":1832,"transactions":9,"vwap":1831},"2025-08-07",26.07,25.88,25.924,10800,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":146,"volume":1100,"transactions":9,"vwap":1837},"2025-08-06",25.86,25.98,25.929,0.059,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":251,"volume":1846,"transactions":9,"vwap":1844},"2025-08-05",25.95,25.96,25.84,25.87,-0.042,18100,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":32,"volume":1852,"transactions":9,"vwap":1850},"2025-08-04",25.81,25.912,0.257,30300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1122,"volume":1860,"transactions":9,"vwap":1858},"2025-08-01",25.638,25.72,25.6,25.655,-0.283,15600,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-07-31",26.205,25.938,-0.221,-0.84,116700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":205,"volume":1875,"transactions":9,"vwap":1873},"2025-07-30",26.28,26.29,26.02,26.159,-0.109,17200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1206,"volume":1883,"transactions":9,"vwap":1881},"2025-07-29",26.32,26.339,26.24,26.268,-0.032,35200,{"date":1885,"open":1886,"high":1774,"low":1887,"close":1888,"change":1889,"percent_change":80,"volume":1890,"transactions":9,"vwap":1888},"2025-07-28",26.36,26.27,26.3,-0.091,200200,{"date":1892,"open":1893,"high":1787,"low":1888,"close":1894,"change":1895,"percent_change":186,"volume":1896,"transactions":9,"vwap":1894},"2025-07-25",26.31,26.391,0.071,30700,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1878,"change":1901,"percent_change":204,"volume":1902,"transactions":9,"vwap":1878},"2025-07-24",26.307,26.38,-0.034,11400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1511,"volume":1220,"transactions":9,"vwap":1906},"2025-07-23",26.25,26.354,26.22,0.174,{"date":1910,"open":1825,"high":1911,"low":1819,"close":1912,"change":866,"percent_change":714,"volume":1133,"transactions":9,"vwap":1912},"2025-07-22",26.2,26.18,{"date":1914,"open":1915,"high":1824,"low":1916,"close":1917,"change":1918,"percent_change":372,"volume":1919,"transactions":9,"vwap":1917},"2025-07-21",26.115,25.99,26.01,0.012,49500,{"date":1921,"open":1829,"high":1922,"low":1842,"close":1923,"change":265,"percent_change":1206,"volume":1924,"transactions":9,"vwap":1923},"2025-07-18",26.09,25.998,48700,{"date":1926,"open":1927,"high":1819,"low":1830,"close":1928,"change":1929,"percent_change":478,"volume":1336,"transactions":9,"vwap":1928},"2025-07-17",25.9,26.028,0.149,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":911,"volume":1937,"transactions":9,"vwap":1935},"2025-07-16",25.8,25.89,25.63,25.879,0.074,43800,{"date":1939,"open":1836,"high":1916,"low":1940,"close":1940,"change":1941,"percent_change":1602,"volume":1942,"transactions":9,"vwap":1940},"2025-07-15",25.805,-0.229,47600,{"date":1944,"open":1842,"high":1819,"low":1842,"close":1945,"change":1946,"percent_change":300,"volume":1520,"transactions":9,"vwap":1945},"2025-07-14",26.034,0.024,{"date":1948,"open":1949,"high":1829,"low":1836,"close":1917,"change":175,"percent_change":112,"volume":1950,"transactions":9,"vwap":1917},"2025-07-11",26,51900,{"date":1952,"open":1949,"high":1953,"low":1949,"close":1954,"change":50,"percent_change":1363,"volume":1955,"transactions":9,"vwap":1954},"2025-07-10",26.21,26.16,39400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1958,"change":1961,"percent_change":470,"volume":1962,"transactions":9,"vwap":1958},"2025-07-09",26.030001,26.040001,25.923,0.082,62600,{"date":1964,"open":1842,"high":1917,"low":1965,"close":1965,"change":1966,"percent_change":852,"volume":1967,"transactions":9,"vwap":1965},"2025-07-08",25.948,-0.002,7700,{"date":1969,"open":1829,"high":1825,"low":1844,"close":1841,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1841},"2025-07-07",-0.192,-0.73,30500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1444,"percent_change":1979,"volume":1227,"transactions":9,"vwap":1978},"2025-07-03",26.11,26.17,26.1,26.142,0.61,{"date":1981,"open":1982,"high":1916,"low":1982,"close":1983,"change":1838,"percent_change":146,"volume":1984,"transactions":9,"vwap":1983},"2025-07-02",25.85,25.983,30200,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1831,"change":1666,"percent_change":502,"volume":1989,"transactions":9,"vwap":1831},"2025-07-01",25.62,25.955,36800,{"date":1991,"open":1992,"high":1993,"low":1934,"close":1994,"change":91,"percent_change":241,"volume":1584,"transactions":9,"vwap":1994},"2025-06-30",25.67,25.755,25.73,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":300,"percent_change":812,"volume":2001,"transactions":9,"vwap":2000},"2025-06-27",25.58,25.7,25.5,25.61,100700,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-26",25.415,25.52,0.196,0.77,127500,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":1206,"percent_change":176,"volume":2014,"transactions":9,"vwap":2013},"2025-06-25",25.39,25.31,25.324,84300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":940,"percent_change":1076,"volume":2021,"transactions":9,"vwap":2020},"2025-06-24",25.45,25.47,25.44,25.444,3561200,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-23",25.059999,25.22,9.0674,56.14,11744,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":372,"volume":348,"transactions":9,"vwap":2031},"2020-07-31",16.1526,0.0076,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":348,"percent_change":348,"volume":2038,"transactions":9,"vwap":2036},"2020-07-30",16.14,16.145,16.13,5212,{"date":2040,"open":2037,"high":2041,"low":2037,"close":2036,"change":1725,"percent_change":265,"volume":2042,"transactions":9,"vwap":2036},"2020-07-29",16.16,18645,{"date":2044,"open":2037,"high":2045,"low":2037,"close":2045,"change":2046,"percent_change":293,"volume":2047,"transactions":9,"vwap":2045},"2020-07-28",16.15,0.005,680,{"date":2049,"open":2035,"high":2036,"low":2035,"close":2036,"change":348,"percent_change":348,"volume":2050,"transactions":9,"vwap":2036},"2020-07-27",292,{"date":2052,"open":2036,"high":2036,"low":2036,"close":2036,"change":348,"percent_change":348,"volume":2053,"transactions":9,"vwap":2036},"2020-07-24",106,{"date":2055,"open":2035,"high":2036,"low":2037,"close":2036,"change":1725,"percent_change":265,"volume":2056,"transactions":9,"vwap":2036},"2020-07-23",17639,{"date":2058,"open":2059,"high":2059,"low":2045,"close":2045,"change":2046,"percent_change":293,"volume":2060,"transactions":9,"vwap":2045},"2020-07-22",16.17,500,{"date":2062,"open":2063,"high":2063,"low":2036,"close":2036,"change":1725,"percent_change":265,"volume":2064,"transactions":9,"vwap":2036},"2020-07-21",16.1524,1164,{"date":2066,"open":2035,"high":2045,"low":2035,"close":2045,"change":292,"percent_change":700,"volume":2067,"transactions":9,"vwap":2045},"2020-07-20",17748,{"date":2069,"open":2035,"high":2045,"low":2035,"close":2035,"change":398,"percent_change":1661,"volume":2070,"transactions":9,"vwap":2035},"2020-07-17",1094,{"date":2072,"open":2073,"high":2074,"low":2059,"close":2075,"change":2076,"percent_change":103,"volume":2077,"transactions":9,"vwap":2075},"2020-07-16",16.23,16.2444,16.22,-0.0364,2509,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":676,"volume":2084,"transactions":9,"vwap":2082},"2020-07-15",16.21,16.2601,16.2564,0.2479,1493,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2020-07-14",15.71,16.0084991,0.2128,1.35,1342,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2020-07-13",15.96,16.059999,15.7957,-0.0955,-0.6,747,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2020-07-10",15.77,15.8912,0.2903,1.86,528,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2020-07-09",15.75,15.5301,15.6009,-0.1991,-1.26,7294,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":132,"volume":2120,"transactions":9,"vwap":2118},"2020-07-08",15.65,15.8,0.1188,70110,{"date":2122,"open":2102,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2020-07-07",15.79,15.6812,-0.1897,-1.2,10075,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2020-07-06",15.89,15.805,15.8709,0.2787,1.79,2209,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":890,"volume":2141,"transactions":9,"vwap":2139},"2020-07-02",15.93,15.5922,0.0664,136240,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":566,"volume":2148,"transactions":9,"vwap":2146},"2020-07-01",15.68,15.7,15.5258,-0.0314,303598,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2152},"2020-06-30",15.37,15.5572,15.29,0.1872,1.22,1933,{"date":2158,"open":2159,"high":2151,"low":35,"close":2151,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2151},"2020-06-29",15.17,0.3196,2.12,10864,{"date":2164,"open":2165,"high":2165,"low":35,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2020-06-26",15.5,15.0504,-0.4522,-2.92,266588,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":667,"volume":2176,"transactions":9,"vwap":2173},"2020-06-25",15.36,15.5026,15.33,0.1256,198780,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2020-06-24",15.66,15.377,-0.432,-2.73,33421,{"date":2185,"open":2138,"high":2138,"low":2186,"close":2186,"change":2187,"percent_change":293,"volume":2188,"transactions":9,"vwap":2186},"2020-06-23",15.809,0.0054,131303,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":691,"volume":2196,"transactions":9,"vwap":2194},"2020-06-22",15.7199,15.84,15.69,15.8036,0.0512,6305,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2020-06-19",15.979,15.7524,-0.1033,-0.65,2249,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":121,"volume":2210,"transactions":9,"vwap":2208},"2020-06-18",15.87,15.9,15.8557,-0.0093,1781,{"date":2212,"open":2094,"high":2094,"low":2213,"close":2213,"change":2214,"percent_change":1539,"volume":2215,"transactions":9,"vwap":2213},"2020-06-17",15.865,-0.0878,2222,{"date":2217,"open":2218,"high":2041,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2020-06-16",16.125,15.83,15.9528,0.2482,1.58,7003,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":1575,"volume":2230,"transactions":9,"vwap":2228},"2020-06-15",15.365,15.751,15.7046,0.0846,642,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2020-06-12",15.78,15.34,15.62,0.2405,1.56,9862,{"date":2240,"open":2241,"high":2241,"low":2234,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2020-06-11",15.86,15.3795,-0.9811,-6,7067,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2020-06-10",16.452,16.5514,16.3606,-0.323,-1.94,3492,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":103,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2020-06-09",16.6493,16.7,16.58,16.6836,-1.3,2554,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2265},"2020-06-08",16.77,16.9036,16.68,0.3906,2.37,3532,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2020-06-05",16.63,16.67,16.513,0.353,2.18,11458,{"date":2279,"open":2280,"high":2041,"low":2280,"close":2041,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2041},"2020-06-04",16.025,0.1906,1.19,7852,{"date":39,"open":2094,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":700,"volume":2289,"transactions":9,"vwap":2287},15.99,15.91,15.9694,0.0094,3336,{"status":2291,"indices":2292,"watchlist":2330,"sectors":2352,"benchmarks":2398},"success",[2293,2299,2305,2311,2317,2323],{"symbol":2294,"name":2295,"price":2296,"change":2297,"pct_change":147,"is_up":11,"sparkline":2298,"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":2300,"name":2301,"price":2302,"change":2303,"pct_change":32,"is_up":11,"sparkline":2304,"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":2306,"name":2307,"price":2308,"change":2309,"pct_change":752,"is_up":11,"sparkline":2310,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":2282,"is_up":11,"sparkline":2316,"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":2318,"name":2319,"price":2320,"change":2321,"pct_change":831,"is_up":11,"sparkline":2322,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2324,"name":2325,"price":2326,"change":785,"pct_change":2327,"is_up":2328,"sparkline":2329,"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",[2331,2338,2345],{"symbol":2332,"name":2333,"price":2334,"change":2335,"pct_change":2336,"is_up":11,"sparkline":2337,"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":2339,"name":2340,"price":2341,"change":2342,"pct_change":2343,"is_up":11,"sparkline":2344,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2346,"name":2347,"price":2348,"change":2349,"pct_change":2350,"is_up":11,"sparkline":2351,"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",[2353,2357,2361,2365,2370,2374,2378,2382,2386,2390,2394],{"name":2354,"etf":2355,"change":838,"price":2356,"is_up":11},"Technology","XLK",199.81,{"name":2358,"etf":2359,"change":700,"price":2360,"is_up":11},"Financials","XLF",53.49,{"name":2362,"etf":2363,"change":852,"price":2364,"is_up":2328},"Healthcare","XLV",166.18,{"name":2366,"etf":2367,"change":2368,"price":2369,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2371,"etf":2372,"change":1032,"price":2373,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2375,"etf":2376,"change":1025,"price":2377,"is_up":11},"Energy","XLE",62.95,{"name":2379,"etf":2380,"change":941,"price":2381,"is_up":11},"Industrials","XLI",169.95,{"name":2383,"etf":2384,"change":1511,"price":2385,"is_up":11},"Materials","XLB",48.86,{"name":2387,"etf":2388,"change":470,"price":2389,"is_up":11},"Real Estate","XLRE",40.81,{"name":2391,"etf":2392,"change":92,"price":2393,"is_up":11},"Utilities","XLU",39.83,{"name":2395,"etf":2396,"change":812,"price":2397,"is_up":11},"Comm Services","XLC",110.32,[2399,2403,2407,2411],{"ticker":2400,"name":2401,"price":2402,"change":661,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2404,"name":2405,"price":2406,"change":2343,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2408,"name":2409,"price":2410,"change":752,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2412,"name":2413,"price":2414,"change":831,"is_up":11},"IWM","iShares Russell 2000",281.52]