[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYRE":3,"stock-historical-BYRE":29,"homepage-market-summary":2101},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BYRE","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},"Principal Real Estate Active Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1864,0.5584,"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},25.54,25.3,25.64,25.39,0.15,0.59,1380.156356,28.575,24.235,3753.606652836653,30.1,1019,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},3709,1353955.269862,2.9,"2025-04-22",[39,42,51,60,70,81,91,99,109,120,129,138,146,156,165,175,184,192,201,209,218,226,236,245,254,263,272,281,291,300,309,319,327,334,343,352,360,369,379,389,400,409,418,429,438,448,454,464,473,482,490,499,509,519,527,535,543,550,558,567,573,579,586,594,600,606,614,620,628,634,641,648,652,659,664,669,675,681,686,692,699,705,713,718,726,733,741,747,754,761,765,770,775,779,783,789,794,801,807,812,819,824,828,834,840,845,850,855,861,868,872,877,881,885,891,894,898,904,909,916,922,927,935,942,946,953,959,965,973,980,985,991,997,1003,1008,1015,1021,1028,1035,1040,1046,1051,1057,1063,1067,1073,1079,1087,1092,1098,1105,1112,1118,1125,1129,1136,1143,1148,1154,1159,1164,1169,1174,1181,1186,1194,1200,1207,1215,1221,1225,1229,1234,1239,1245,1251,1259,1263,1270,1275,1281,1287,1294,1300,1303,1309,1316,1322,1328,1334,1342,1349,1357,1362,1369,1375,1381,1385,1389,1393,1396,1400,1405,1408,1414,1418,1422,1428,1434,1438,1443,1450,1455,1459,1463,1467,1470,1474,1478,1483,1488,1490,1495,1501,1504,1509,1516,1523,1528,1533,1539,1542,1547,1551,1555,1559,1563,1567,1572,1578,1582,1587,1589,1592,1598,1601,1604,1606,1608,1611,1616,1619,1621,1625,1629,1633,1638,1643,1647,1652,1656,1660,1665,1670,1673,1675,1680,1686,1692,1697,1703,1708,1714,1718,1723,1728,1731,1736,1742,1745,1751,1757,1760,1765,1769,1773,1778,1782,1788,1793,1797,1801,1805,1808,1811,1815,1818,1823,1827,1831,1836,1843,1847,1853,1858,1863,1866,1873,1879,1886,1890,1893,1896,1901,1905,1910,1912,1916,1921,1925,1928,1934,1939,1944,1949,1953,1955,1960,1964,1970,1972,1976,1980,1984,1988,1992,1996,2000,2003,2007,2011,2015,2018,2021,2025,2029,2032,2037,2042,2044,2047,2051,2055,2057,2060,2066,2071,2074,2077,2082,2085,2089,2092,2095,2097],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},150,25.5095,{"date":43,"open":44,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",25.28,25.225,-0.2996,-1.17,5861.546898,58,25.3508,{"date":52,"open":53,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",25.98,25.6896,-0.2089,-0.81,3588.5857,36,25.7865,{"date":61,"open":62,"high":63,"low":64,"close":63,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",25.845,25.8985,25.78,0.0189,0.07,3281.8427,110,25.8332,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",25.8986,25.91,25.86,25.8796,-0.1112,-0.43,2782.7507,37,25.8975,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",26.04,25.945,25.9908,-0.0792,-0.3,1266.5857,38,25.9813,{"date":92,"open":93,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":89,"vwap":98},"2026-09-24",26.28,26.07,-0.08,-0.31,1730.6127,26.2083,{"date":100,"open":101,"high":102,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",26.38,26.5,26.15,-0.36,-1.36,2631.5837,46,26.3531,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",26.58,26.64,26.49,26.51,-0.09,-0.34,9922.5837,63,26.5435,{"date":121,"open":122,"high":123,"low":113,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",26.55,26.6,0.32,1.22,2442.317945,48,26.556,{"date":130,"open":131,"high":132,"low":93,"close":93,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",26.33,26.4,-0.21,-0.79,4778.5837,72,26.3755,{"date":139,"open":113,"high":140,"low":141,"close":113,"change":142,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",26.54,26.44,0,2914.6207,60,26.5029,{"date":147,"open":148,"high":149,"low":150,"close":113,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",26.7,26.74,26.42,-0.06,-0.23,1389.5837,39,26.5387,{"date":157,"open":158,"high":122,"low":159,"close":122,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",26.48,26.47,-0.01,-0.04,2314.5837,50,26.4954,{"date":166,"open":167,"high":168,"low":167,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",26.525,26.68,26.56,-0.1755,-0.66,1358.5837,41,26.5796,{"date":176,"open":177,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":79,"vwap":183},"2026-09-11",26.745,26.78,26.7355,0.1833,0.69,1805.6197,26.7482,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":173,"vwap":191},"2026-09-10",26.84,26.5522,-0.2364,-0.88,1210.6207,26.7279,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":56,"volume":198,"transactions":199,"vwap":200},"2026-09-09",26.845,26.75,26.7886,-0.2174,2082.9537,34,26.7993,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":163,"vwap":208},"2026-09-08",27.15,27.006,-0.0047,-0.02,1909.6547,27.1158,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":163,"vwap":217},"2026-09-04",26.97,27.215,27.0107,-0.1639,-0.6,1942.7087,27.1172,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":199,"vwap":225},"2026-09-03",27,27.1746,0.233,0.86,1231.5447,27.0775,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-02",26.895,26.95,26.9416,-0.1284,-0.47,1026.5827,29,26.9087,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":151,"volume":242,"transactions":243,"vwap":244},"2026-09-01",27.11,26.98,27.07,-0.0163,3314.544718,66,27.0245,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-31",26.93,27.0863,-0.1943,-0.71,659.6177,31,26.9574,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":154,"vwap":262},"2026-08-28",27.4,27.26,27.2806,-0.2042,-0.74,1077.1277,27.3582,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-27",27.525,27.4848,-0.2341,-0.84,1422.9067,43,27.5225,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-26",27.84,27.7189,-0.1089,-0.39,1200.092754,35,27.7812,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-25",27.81,27.8601,27.8278,0.0978,0.35,2366.5797,49,27.8269,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":163,"vwap":299},"2026-08-24",27.67,27.73,27.55,0.0601,0.22,2158.5807,27.6468,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":144,"vwap":308},"2026-08-21",27.635,27.71,27.6699,-0.0488,-0.18,2919.5807,27.6645,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-20",27.68,27.83,27.7187,0.1487,0.54,8568.6167,55,27.7711,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":287,"volume":325,"transactions":163,"vwap":326},"2026-08-19",27.458,27.57,27.425,0.0964,1615.5807,27.4665,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":133,"volume":332,"transactions":289,"vwap":333},"2026-08-18",27.615,27.4736,-0.0583,3399.5807,27.5986,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-17",27.485,27.5319,-0.2314,-0.83,916.883145,45,27.4943,{"date":344,"open":311,"high":283,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",27.665,27.7633,0.1471,0.53,4199.9047,64,27.7506,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":173,"vwap":359},"2026-08-13",27.565,27.6162,0.3263,1.2,823.5087,27.5346,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":154,"vwap":368},"2026-08-12",27.19,27.3199,27.2899,0.1948,0.72,2191.5817,27.279,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":56,"volume":376,"transactions":377,"vwap":378},"2026-08-11",27.16,27.21,27.09,27.0951,-0.2226,3002.508171,61,27.1515,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":377,"vwap":388},"2026-08-10",27.32,27.42,27.27,27.3177,-0.334,-1.21,4611.5817,27.3375,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-07",27.63,27.685,27.61,27.6517,0.1716,0.62,3489.7227,54,27.6436,{"date":401,"open":402,"high":393,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-06",27.48,27.4801,-0.2406,-0.87,4514.5807,81,27.5937,{"date":410,"open":411,"high":412,"low":402,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-05",27.56,27.7207,0.0307,0.11,2507.5807,47,27.5439,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",27.58,27.7,27.36,27.69,-0.0343,-0.12,2983.5807,44,27.6112,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":151,"volume":435,"transactions":436,"vwap":437},"2026-08-03",27.88,27.65,27.7243,-0.0158,4055.6617,51,27.7704,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-31",27.7499,27.725,27.7401,-0.1599,-0.57,1032.5807,23,27.7414,{"date":449,"open":312,"high":450,"low":442,"close":450,"change":451,"percent_change":47,"volume":452,"transactions":243,"vwap":453},"2026-07-30",27.9,-0.33,10037.5797,27.7751,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":270,"vwap":463},"2026-07-29",28.33,28.36,28.155,28.23,-0.1,-0.35,1407.7607,28.2309,{"date":465,"open":466,"high":467,"low":456,"close":456,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",28.46,28.5,0.0035,0.01,4895.5787,74,28.4635,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":173,"vwap":481},"2026-07-27",28.42,28.285,28.3265,-0.1447,-0.51,2254.5787,28.3367,{"date":483,"open":484,"high":24,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":270,"vwap":489},"2026-07-24",28.16,28.4712,0.6258,2.25,4743.5947,28.4859,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-23",28.06,27.8454,-0.0816,-0.29,2112.5797,24,28.0194,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-22",28.03,28.055,27.927,-0.089,-0.32,3420.222175,71,27.9909,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-21",27.99,28.04,28.016,0.2171,0.78,4062.0727,119,28.0153,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":127,"vwap":526},"2026-07-20",27.905,27.7989,-0.1745,-0.62,4161.6717,27.8501,{"date":528,"open":512,"high":529,"low":312,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":58,"vwap":534},"2026-07-17",28.15,27.9734,0.0839,0.3,2432.5797,27.9985,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":89,"vwap":542},"2026-07-16",27.695,27.8895,0.4721,1.72,741.3227,27.791,{"date":544,"open":545,"high":293,"low":546,"close":546,"change":547,"percent_change":425,"volume":548,"transactions":416,"vwap":549},"2026-07-15",27.6201,27.4174,-0.0319,3744.8727,27.5548,{"date":551,"open":256,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":270,"vwap":557},"2026-07-14",27.4493,27.33,0.0109,0.04,4505.5817,27.3793,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":154,"vwap":566},"2026-07-13",27.52,27.365,27.4384,0.1364,0.5,1248.5837,27.4073,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":396,"volume":572,"transactions":9,"vwap":570},"2026-07-10",27.18,27.302,0.168,3400,{"date":574,"open":362,"high":362,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-09",27.134,-0.009,-0.03,2100,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-08",27.31,27.143,-0.294,-1.07,2200,{"date":587,"open":588,"high":589,"low":323,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-07",27.46,27.515,27.437,0.334,1.23,3100,{"date":595,"open":373,"high":596,"low":373,"close":597,"change":598,"percent_change":339,"volume":599,"transactions":9,"vwap":597},"2026-07-06",27.14,27.103,-0.227,2500,{"date":601,"open":257,"high":602,"low":372,"close":553,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":553},"2026-07-02",27.37,0.2,0.74,2600,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":171,"volume":613,"transactions":9,"vwap":611},"2026-07-01",27.12,27.28,27.08,27.13,-0.181,8600,{"date":615,"open":616,"high":589,"low":617,"close":617,"change":618,"percent_change":619,"volume":599,"transactions":9,"vwap":617},"2026-06-30",27.385,27.311,-0.371,-1.34,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-29",28.040001,27.44,27.682,-0.224,-0.8,6100,{"date":629,"open":432,"high":630,"low":432,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-26",27.906,0.413,1.5,1900,{"date":635,"open":636,"high":637,"low":381,"close":638,"change":639,"percent_change":161,"volume":640,"transactions":9,"vwap":638},"2026-06-25",27.47,27.5,27.493,-0.011,3700,{"date":642,"open":643,"high":391,"low":422,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-24",27.495,27.504,0.034,0.12,10200,{"date":649,"open":362,"high":411,"low":362,"close":636,"change":650,"percent_change":125,"volume":651,"transactions":9,"vwap":636},"2026-06-23",0.33,3900,{"date":653,"open":654,"high":655,"low":229,"close":596,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":596},"2026-06-22",26.96,27.25,0.217,0.81,5400,{"date":660,"open":661,"high":238,"low":662,"close":662,"change":663,"percent_change":460,"volume":32,"transactions":9,"vwap":662},"2026-06-18",27.055,26.923,-0.027,{"date":665,"open":323,"high":323,"low":229,"close":229,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":229},"2026-06-17",-0.575,-2.09,2800,{"date":670,"open":671,"high":671,"low":265,"close":265,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":265},"2026-06-16",27.66,0.045,0.16,1700,{"date":676,"open":677,"high":677,"low":382,"close":402,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":402},"2026-06-15",27.715,-0.189,-0.68,4900,{"date":682,"open":303,"high":441,"low":391,"close":683,"change":21,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-12",27.669,0.55,1200,{"date":687,"open":322,"high":420,"low":688,"close":689,"change":690,"percent_change":151,"volume":691,"transactions":9,"vwap":689},"2026-06-11",27.45,27.519,-0.016,2000,{"date":693,"open":421,"high":694,"low":637,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-10",27.72,27.535,0.075,0.27,5500,{"date":700,"open":701,"high":637,"low":701,"close":588,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":588},"2026-06-09",27.43,0.494,1.83,1800,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-08",26.975,26.89,26.966,-0.388,-1.42,800,{"date":714,"open":596,"high":616,"low":596,"close":715,"change":716,"percent_change":657,"volume":717,"transactions":9,"vwap":715},"2026-06-05",27.354,0.219,1100,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-04",27.059999,27.135,26.88,0.43,1.61,2700,{"date":727,"open":654,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-03",26.965,26.705,-0.122,-0.45,1300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":460,"volume":740,"transactions":9,"vwap":738},"2026-06-02",26.87,26.875,26.82,26.827,-0.028,1600,{"date":742,"open":743,"high":373,"low":744,"close":744,"change":745,"percent_change":746,"volume":640,"transactions":9,"vwap":744},"2026-06-01",26.985,26.855,-0.42,-1.54,{"date":748,"open":655,"high":609,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-29",27.2,27.275,-0.191,-0.7,2900,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":495,"volume":760,"transactions":9,"vwap":758},"2026-05-28",27.585,27.62,27.466,-0.079,4100,{"date":762,"open":311,"high":303,"low":763,"close":763,"change":764,"percent_change":277,"volume":717,"transactions":9,"vwap":763},"2026-05-27",27.545,-0.108,{"date":766,"open":637,"high":767,"low":637,"close":767,"change":768,"percent_change":769,"volume":740,"transactions":9,"vwap":767},"2026-05-26",27.653,0.141,0.51,{"date":771,"open":402,"high":411,"low":772,"close":773,"change":774,"percent_change":469,"volume":691,"transactions":9,"vwap":773},"2026-05-22",27.38,27.512,0.002,{"date":776,"open":602,"high":295,"low":422,"close":777,"change":160,"percent_change":161,"volume":778,"transactions":9,"vwap":777},"2026-05-21",27.51,1400,{"date":780,"open":602,"high":560,"low":602,"close":560,"change":781,"percent_change":782,"volume":572,"transactions":9,"vwap":560},"2026-05-20",0.315,1.16,{"date":784,"open":785,"high":655,"low":785,"close":786,"change":787,"percent_change":788,"volume":627,"transactions":9,"vwap":786},"2026-05-19",27.105,27.205,0.104,0.38,{"date":790,"open":791,"high":792,"low":735,"close":792,"change":697,"percent_change":793,"volume":685,"transactions":9,"vwap":792},"2026-05-18",26.94,27.101,1.01,{"date":795,"open":796,"high":229,"low":797,"close":798,"change":799,"percent_change":800,"volume":760,"transactions":9,"vwap":798},"2026-05-15",26.86,26.8,26.831,-0.382,-1.4,{"date":802,"open":581,"high":772,"low":371,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-14",27.213,-0.072,-0.26,2400,{"date":808,"open":569,"high":602,"low":608,"close":809,"change":810,"percent_change":811,"volume":633,"transactions":9,"vwap":809},"2026-05-13",27.285,-0.162,-0.59,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":206,"volume":818,"transactions":9,"vwap":816},"2026-05-12",27.29,27.455,27.447,-0.005,2300,{"date":820,"open":411,"high":322,"low":772,"close":821,"change":822,"percent_change":414,"volume":823,"transactions":9,"vwap":821},"2026-05-11",27.452,0.03,3300,{"date":825,"open":637,"high":637,"low":256,"close":826,"change":827,"percent_change":21,"volume":633,"transactions":9,"vwap":826},"2026-05-08",27.422,0.042,{"date":829,"open":830,"high":831,"low":830,"close":772,"change":832,"percent_change":833,"volume":823,"transactions":9,"vwap":772},"2026-05-07",27.225,27.39,-0.132,-0.48,{"date":835,"open":831,"high":411,"low":836,"close":773,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":773},"2026-05-06",27.375,0.444,1.64,5300,{"date":841,"open":722,"high":842,"low":722,"close":843,"change":844,"percent_change":124,"volume":572,"transactions":9,"vwap":843},"2026-05-05",27.094999,27.068001,0.086,{"date":846,"open":362,"high":362,"low":247,"close":847,"change":848,"percent_change":849,"volume":740,"transactions":9,"vwap":847},"2026-05-04",26.982,-0.171,-0.63,{"date":851,"open":610,"high":609,"low":610,"close":852,"change":853,"percent_change":854,"volume":585,"transactions":9,"vwap":852},"2026-05-01",27.153,-0.067,-0.25,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":778,"transactions":9,"vwap":858},"2026-04-30",26.945,27.22,0.495,1.85,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":232,"volume":599,"transactions":9,"vwap":866},"2026-04-29",26.73,26.76,26.695,26.725,-0.125,{"date":869,"open":122,"high":870,"low":102,"close":870,"change":871,"percent_change":592,"volume":651,"transactions":9,"vwap":870},"2026-04-28",26.85,0.325,{"date":873,"open":874,"high":148,"low":167,"close":167,"change":875,"percent_change":876,"volume":691,"transactions":9,"vwap":167},"2026-04-27",26.65,-0.145,-0.54,{"date":878,"open":879,"high":149,"low":879,"close":879,"change":880,"percent_change":160,"volume":668,"transactions":9,"vwap":879},"2026-04-24",26.67,-0.003,{"date":882,"open":111,"high":883,"low":111,"close":883,"change":124,"percent_change":884,"volume":668,"transactions":9,"vwap":883},"2026-04-23",26.673,1.21,{"date":886,"open":887,"high":140,"low":888,"close":888,"change":889,"percent_change":890,"volume":725,"transactions":9,"vwap":888},"2026-04-22",26.52,26.353,-0.247,-0.93,{"date":892,"open":720,"high":720,"low":123,"close":123,"change":479,"percent_change":893,"volume":640,"transactions":9,"vwap":123},"2026-04-21",-1.88,{"date":895,"open":896,"high":238,"low":896,"close":238,"change":66,"percent_change":897,"volume":599,"transactions":9,"vwap":238},"2026-04-20",27.030001,0.26,{"date":899,"open":900,"high":610,"low":900,"close":901,"change":902,"percent_change":903,"volume":823,"transactions":9,"vwap":901},"2026-04-17",26.91,27.040001,0.36,1.35,{"date":905,"open":906,"high":863,"low":169,"close":168,"change":907,"percent_change":657,"volume":908,"transactions":9,"vwap":168},"2026-04-16",26.61,0.215,10900,{"date":910,"open":911,"high":102,"low":912,"close":913,"change":914,"percent_change":646,"volume":915,"transactions":9,"vwap":913},"2026-04-15",26.36,26.35,26.465,0.031,33200,{"date":917,"open":918,"high":113,"low":918,"close":919,"change":297,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-14",26.31,26.434,0.84,4800,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":124,"volume":778,"transactions":9,"vwap":925},"2026-04-13",25.9,26.214,0.084,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":668,"transactions":9,"vwap":932},"2026-04-10",26.105,26.17,26.045,26.13,0.035,0.13,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":668,"transactions":9,"vwap":939},"2026-04-09",25.96,26.26,26.094999,0.195,0.75,{"date":943,"open":74,"high":924,"low":944,"close":924,"change":788,"percent_change":945,"volume":806,"transactions":9,"vwap":924},"2026-04-08",25.79,1.49,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":902,"volume":952,"transactions":9,"vwap":949},"2026-04-07",25.36,25.52,25.34,0.091,5200,{"date":954,"open":950,"high":955,"low":950,"close":956,"change":957,"percent_change":958,"volume":593,"transactions":9,"vwap":956},"2026-04-06",25.49,25.429,0.046,0.18,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":585,"transactions":9,"vwap":962},"2026-04-02",25.175,25.383,0.283,1.13,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-01",24.96,25.12,25.1,0.005,0.02,4200,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":740,"transactions":9,"vwap":977},"2026-03-31",24.91,25.24,25.094999,0.355,1.43,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":160,"percent_change":161,"volume":674,"transactions":9,"vwap":984},"2026-03-30",24.88,25.030001,24.74,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":277,"volume":990,"transactions":9,"vwap":988},"2026-03-27",24.87,24.75,-0.098,5800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":115,"percent_change":104,"volume":668,"transactions":9,"vwap":996},"2026-03-26",24.82,25.049999,24.8,24.848,{"date":998,"open":967,"high":969,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":578,"transactions":9,"vwap":1000},"2026-03-25",24.93,24.938,-0.137,-0.55,{"date":1004,"open":969,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":731,"volume":818,"transactions":9,"vwap":1006},"2026-03-24",25.17,25.075001,-0.114,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":599,"transactions":9,"vwap":1012},"2026-03-23",25.305,25.45,25.189,0.229,0.92,{"date":1016,"open":1017,"high":1017,"low":1018,"close":967,"change":1019,"percent_change":1020,"volume":908,"transactions":9,"vwap":967},"2026-03-20",25.43,24.95,-0.875,-3.39,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":133,"volume":1027,"transactions":9,"vwap":1025},"2026-03-19",26.049999,25.63,25.835,-0.055,5600,{"date":1029,"open":1030,"high":103,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-18",26.035,25.89,-0.38,-1.45,3200,{"date":1036,"open":1037,"high":101,"low":1038,"close":1038,"change":1039,"percent_change":902,"volume":674,"transactions":9,"vwap":1038},"2026-03-17",26.34,26.27,0.093,{"date":1041,"open":93,"high":93,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-16",26.177,0.305,1.18,7400,{"date":1047,"open":1023,"high":1023,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":599,"transactions":9,"vwap":1048},"2026-03-13",25.872,0.025,0.1,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":215,"volume":778,"transactions":9,"vwap":1055},"2026-03-12",25.88,25.995,25.847,-0.157,{"date":1058,"open":1059,"high":930,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":760,"transactions":9,"vwap":1060},"2026-03-11",26.1,26.0039997,-0.286,-1.09,{"date":1064,"open":1065,"high":158,"low":1066,"close":1066,"change":774,"percent_change":469,"volume":921,"transactions":9,"vwap":1066},"2026-03-10",26.39,26.29,{"date":1068,"open":1069,"high":131,"low":1069,"close":1070,"change":1071,"percent_change":902,"volume":1072,"transactions":9,"vwap":1070},"2026-03-09",25.735,26.288,0.095,6300,{"date":1074,"open":932,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":268,"volume":818,"transactions":9,"vwap":1077},"2026-03-06",26.2,26.09,26.193,-0.221,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-03-05",26.305,26.414,26.24,-0.252,-0.95,3800,{"date":1088,"open":102,"high":1089,"low":102,"close":1089,"change":1090,"percent_change":603,"volume":1091,"transactions":9,"vwap":1089},"2026-03-04",26.666,0.052,1500,{"date":1093,"open":1075,"high":874,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":599,"transactions":9,"vwap":1095},"2026-03-03",26.18,26.614,-0.207,-0.77,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":599,"transactions":9,"vwap":1101},"2026-03-02",26.692,26.821,26.671,0.015,0.06,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":823,"transactions":9,"vwap":1109},"2026-02-27",26.57,26.9,26.806,0.129,0.48,{"date":1113,"open":1114,"high":148,"low":1114,"close":1115,"change":696,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-26",26.59,26.677,0.28,3600,{"date":1119,"open":906,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":599,"transactions":9,"vwap":1122},"2026-02-25",27.014999,26.595,26.602,-0.046,-0.17,{"date":1126,"open":123,"high":149,"low":123,"close":1127,"change":1128,"percent_change":971,"volume":593,"transactions":9,"vwap":1127},"2026-02-24",26.648,0.006,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":315,"volume":1117,"transactions":9,"vwap":1134},"2026-02-23",26.69,26.72,26.617,26.642,0.144,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-20",26.385,26.498,0.138,0.52,3000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":911,"change":1147,"percent_change":805,"volume":1086,"transactions":9,"vwap":911},"2026-02-19",26.41,26.21,-0.07,{"date":1149,"open":1150,"high":1150,"low":1065,"close":1151,"change":1152,"percent_change":1153,"volume":952,"transactions":9,"vwap":1151},"2026-02-18",26.63,26.43,-0.379,-1.41,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1043,"percent_change":1158,"volume":668,"transactions":9,"vwap":1157},"2026-02-17",26.46,26.809,1.15,{"date":1160,"open":918,"high":111,"low":918,"close":1161,"change":1162,"percent_change":1163,"volume":1142,"transactions":9,"vwap":1161},"2026-02-13",26.504,0.244,0.93,{"date":1165,"open":1166,"high":159,"low":1167,"close":938,"change":124,"percent_change":592,"volume":1168,"transactions":9,"vwap":938},"2026-02-12",26.438,26.245,8100,{"date":1170,"open":73,"high":1171,"low":73,"close":1172,"change":1173,"percent_change":297,"volume":839,"transactions":9,"vwap":1172},"2026-02-11",26.040001,25.94,0.058,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":769,"volume":1086,"transactions":9,"vwap":1179},"2026-02-10",25.68,25.95,25.645,25.882,0.132,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":650,"percent_change":1185,"volume":647,"transactions":9,"vwap":1184},"2026-02-09",25.38,25.75,1.3,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-06",25.22,25.44,25.42,0.383,1.53,27600,{"date":1195,"open":967,"high":1196,"low":967,"close":1197,"change":1198,"percent_change":1199,"volume":725,"transactions":9,"vwap":1197},"2026-02-05",25.14,25.037001,-0.049,-0.2,{"date":1201,"open":969,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":732,"transactions":9,"vwap":1204},"2026-02-04",25.11,25.07,25.086,0.327,1.32,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-02-03",24.649,24.759,24.595,-0.031,-0.13,8000,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":56,"volume":658,"transactions":9,"vwap":1219},"2026-02-02",25.01,24.785,24.79,-0.203,{"date":1222,"open":1219,"high":1223,"low":1219,"close":1223,"change":663,"percent_change":1224,"volume":691,"transactions":9,"vwap":1223},"2026-01-30",24.993,-0.11,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":124,"percent_change":1185,"volume":704,"transactions":9,"vwap":1228},"2026-01-29",24.78,25.02,{"date":1230,"open":1217,"high":1217,"low":1231,"close":1232,"change":152,"percent_change":1233,"volume":1142,"transactions":9,"vwap":1232},"2026-01-28",24.685,24.7,-0.92,{"date":1235,"open":1236,"high":1237,"low":987,"close":999,"change":1238,"percent_change":805,"volume":778,"transactions":9,"vwap":999},"2026-01-27",24.9,24.94,-0.065,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":555,"volume":818,"transactions":9,"vwap":1243},"2026-01-26",25.055,24.966,24.995,0.009,{"date":1246,"open":1247,"high":983,"low":1247,"close":1248,"change":1249,"percent_change":650,"volume":1250,"transactions":9,"vwap":1248},"2026-01-23",24.807,24.986,0.081,6000,{"date":1252,"open":1253,"high":1254,"low":1236,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-22",25.082001,25.148,24.905,-0.215,-0.86,7800,{"date":1260,"open":1202,"high":1261,"low":1248,"close":968,"change":1262,"percent_change":87,"volume":1027,"transactions":9,"vwap":968},"2026-01-21",25.2,-0.076,{"date":1264,"open":1265,"high":45,"low":1266,"close":1267,"change":1268,"percent_change":386,"volume":1269,"transactions":9,"vwap":1267},"2026-01-20",25.21,25.195,25.196,-0.308,4500,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":793,"volume":674,"transactions":9,"vwap":1273},"2026-01-16",25.302,25.504,0.254,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":740,"transactions":9,"vwap":1278},"2026-01-15",25.348,25.25,0.177,0.71,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":717,"transactions":9,"vwap":1284},"2026-01-14",24.97,25.073,0.181,0.73,{"date":1288,"open":1289,"high":975,"low":1290,"close":1291,"change":1292,"percent_change":22,"volume":1293,"transactions":9,"vwap":1291},"2026-01-13",24.732,24.6,24.892,0.146,4000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":603,"volume":633,"transactions":9,"vwap":1298},"2026-01-12",24.76,24.728,24.746,0.05,{"date":1301,"open":1289,"high":1289,"low":1302,"close":1302,"change":1103,"percent_change":1104,"volume":32,"transactions":9,"vwap":1302},"2026-01-09",24.696,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":32,"transactions":9,"vwap":1306},"2026-01-08",24.5,24.681,0.156,0.64,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-07",24.747,24.525,-0.151,-0.61,900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":674,"transactions":9,"vwap":1319},"2026-01-06",24.54,24.676,0.166,0.68,{"date":1323,"open":1324,"high":1325,"low":25,"close":1326,"change":957,"percent_change":1327,"volume":585,"transactions":9,"vwap":1326},"2026-01-05",24.248,24.53,24.51,0.19,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":971,"volume":1333,"transactions":9,"vwap":1331},"2026-01-02",24.45,24.464,0.004,600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-31",24.63,24.455,24.46,-0.187,-0.76,13900,{"date":1343,"open":1325,"high":1344,"low":1325,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-30",24.65,24.647,0.098,0.4,7500,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-29",24.47,24.56,24.549,-0.161,-0.65,7600,{"date":1358,"open":1344,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":650,"volume":725,"transactions":9,"vwap":1359},"2025-12-26",24.71,24.58,0.082,{"date":1363,"open":1360,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1072,"transactions":9,"vwap":1366},"2025-12-24",24.64,24.57,24.628,0.17,0.7,{"date":1370,"open":1330,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":152,"volume":818,"transactions":9,"vwap":1373},"2025-12-23",24.48,24.425,24.458,-0.057,{"date":1376,"open":1338,"high":1377,"low":1338,"close":1378,"change":1379,"percent_change":1380,"volume":1142,"transactions":9,"vwap":1378},"2025-12-22",24.527,24.515,0.071,0.29,{"date":1382,"open":1305,"high":1352,"low":1383,"close":1383,"change":1384,"percent_change":811,"volume":725,"transactions":9,"vwap":1383},"2025-12-19",24.444,-0.146,{"date":1386,"open":1387,"high":1387,"low":1352,"close":1388,"change":115,"percent_change":104,"volume":806,"transactions":9,"vwap":1388},"2025-12-18",24.69,24.59,{"date":1390,"open":1231,"high":1232,"low":1336,"close":1391,"change":1392,"percent_change":650,"volume":691,"transactions":9,"vwap":1391},"2025-12-17",24.68,0.08,{"date":1394,"open":1395,"high":1359,"low":1388,"close":1290,"change":1056,"percent_change":849,"volume":585,"transactions":9,"vwap":1290},"2025-12-16",24.67,{"date":1397,"open":1359,"high":1398,"low":1387,"close":1398,"change":1399,"percent_change":1111,"volume":1142,"transactions":9,"vwap":1398},"2025-12-15",24.757,0.119,{"date":1401,"open":1395,"high":1395,"low":1402,"close":1403,"change":1404,"percent_change":822,"volume":668,"transactions":9,"vwap":1403},"2025-12-12",24.637,24.638,0.008,{"date":1406,"open":1407,"high":1407,"low":1336,"close":1336,"change":1103,"percent_change":1104,"volume":1034,"transactions":9,"vwap":1336},"2025-12-11",24.66,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1071,"percent_change":1413,"volume":725,"transactions":9,"vwap":1412},"2025-12-10",24.508,24.62,24.615,0.39,{"date":1415,"open":1411,"high":1411,"low":1416,"close":1416,"change":989,"percent_change":1417,"volume":806,"transactions":9,"vwap":1416},"2025-12-09",24.52,-0.4,{"date":1419,"open":1420,"high":1391,"low":1421,"close":1421,"change":867,"percent_change":479,"volume":599,"transactions":9,"vwap":1421},"2025-12-08",24.664,24.618,{"date":1423,"open":988,"high":995,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":585,"transactions":9,"vwap":1425},"2025-12-05",24.73,24.743,0.023,0.09,{"date":1429,"open":1430,"high":982,"low":1431,"close":1431,"change":1432,"percent_change":306,"volume":1433,"transactions":9,"vwap":1431},"2025-12-04",24.83,24.72,-0.045,9100,{"date":1435,"open":1436,"high":1227,"low":1306,"close":1437,"change":804,"percent_change":495,"volume":605,"transactions":9,"vwap":1437},"2025-12-03",24.77,24.765,{"date":1439,"open":1436,"high":1440,"low":1436,"close":1441,"change":1442,"percent_change":152,"volume":818,"transactions":9,"vwap":1441},"2025-12-02",24.85,24.837,-0.058,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1091,"transactions":9,"vwap":1447},"2025-12-01",24.975,24.891,24.895,-0.285,-1.13,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":970,"percent_change":971,"volume":1034,"transactions":9,"vwap":1454},"2025-11-28",25.171,25.23,25.18,{"date":1456,"open":1457,"high":1458,"low":1457,"close":961,"change":940,"percent_change":515,"volume":753,"transactions":9,"vwap":961},"2025-11-26",25.144,25.19,{"date":1460,"open":999,"high":1228,"low":999,"close":1461,"change":222,"percent_change":1462,"volume":806,"transactions":9,"vwap":1461},"2025-11-25",24.98,0.94,{"date":1464,"open":1436,"high":1436,"low":1465,"close":1311,"change":1466,"percent_change":66,"volume":633,"transactions":9,"vwap":1311},"2025-11-24",24.702,0.017,{"date":1468,"open":1318,"high":1424,"low":1318,"close":1424,"change":1469,"percent_change":1462,"volume":572,"transactions":9,"vwap":1424},"2025-11-21",0.23,{"date":1471,"open":1395,"high":995,"low":1305,"close":1305,"change":1472,"percent_change":1314,"volume":1473,"transactions":9,"vwap":1305},"2025-11-20",-0.15,9400,{"date":1475,"open":1296,"high":1296,"low":1476,"close":1344,"change":1124,"percent_change":679,"volume":1477,"transactions":9,"vwap":1344},"2025-11-19",24.639,3500,{"date":1479,"open":1306,"high":993,"low":1480,"close":993,"change":1481,"percent_change":1482,"volume":605,"transactions":9,"vwap":993},"2025-11-18",24.659,0.105,0.42,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":524,"volume":674,"transactions":9,"vwap":1486},"2025-11-17",24.855,24.715,-0.155,{"date":1489,"open":1232,"high":1236,"low":1232,"close":987,"change":1427,"percent_change":902,"volume":1348,"transactions":9,"vwap":987},"2025-11-14",{"date":1491,"open":1492,"high":1492,"low":1227,"close":1227,"change":1493,"percent_change":1494,"volume":651,"transactions":9,"vwap":1227},"2025-11-13",25,-0.435,-1.73,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1086,"transactions":9,"vwap":1498},"2025-11-12",25.249,25.215,-0.061,-0.24,{"date":1502,"open":1458,"high":44,"low":1458,"close":1503,"change":1367,"percent_change":1321,"volume":578,"transactions":9,"vwap":1503},"2025-11-11",25.276,{"date":1505,"open":1506,"high":968,"low":1506,"close":1507,"change":1508,"percent_change":532,"volume":952,"transactions":9,"vwap":1507},"2025-11-10",25.059999,25.106,0.076,{"date":1510,"open":1511,"high":983,"low":1512,"close":983,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":983},"2025-11-07",24.859,24.81,0.261,1.05,8900,{"date":1517,"open":1518,"high":1430,"low":1519,"close":1520,"change":1521,"percent_change":495,"volume":1522,"transactions":9,"vwap":1520},"2025-11-06",24.758,24.674,24.769,-0.071,11400,{"date":1524,"open":1227,"high":975,"low":984,"close":1525,"change":161,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-05",24.84,-0.16,5900,{"date":1529,"open":1530,"high":1236,"low":1531,"close":982,"change":1532,"percent_change":277,"volume":1269,"transactions":9,"vwap":982},"2025-11-04",24.884,24.764,-0.097,{"date":1534,"open":999,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":723,"volume":578,"transactions":9,"vwap":1537},"2025-11-03",24.99,24.924,24.977,0.107,{"date":1540,"open":1219,"high":1018,"low":1425,"close":987,"change":1299,"percent_change":603,"volume":1541,"transactions":9,"vwap":987},"2025-10-31",4400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":993,"change":532,"percent_change":125,"volume":1546,"transactions":9,"vwap":993},"2025-10-30",24.815,24.89,11100,{"date":1548,"open":1549,"high":1549,"low":1416,"close":1416,"change":479,"percent_change":1550,"volume":1072,"transactions":9,"vwap":1416},"2025-10-29",24.842,-2.04,{"date":1552,"open":1507,"high":1188,"low":983,"close":983,"change":1553,"percent_change":1554,"volume":990,"transactions":9,"vwap":983},"2025-10-28",-0.58,-2.26,{"date":1556,"open":1557,"high":1558,"low":955,"close":1558,"change":1104,"percent_change":1469,"volume":1250,"transactions":9,"vwap":1558},"2025-10-27",25.53,25.61,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":934,"percent_change":769,"volume":627,"transactions":9,"vwap":1562},"2025-10-24",25.58,25.55,{"date":1564,"open":950,"high":1565,"low":18,"close":1190,"change":1566,"percent_change":116,"volume":1027,"transactions":9,"vwap":1190},"2025-10-23",25.48,-0.086,{"date":1568,"open":17,"high":1569,"low":955,"close":1570,"change":1571,"percent_change":1482,"volume":599,"transactions":9,"vwap":1570},"2025-10-22",25.549,25.506,0.106,{"date":1573,"open":1017,"high":1574,"low":948,"close":1575,"change":1576,"percent_change":1553,"volume":1577,"transactions":9,"vwap":1575},"2025-10-21",25.46,25.4,-0.149,15000,{"date":1579,"open":1580,"high":1569,"low":1574,"close":1569,"change":1581,"percent_change":1280,"volume":725,"transactions":9,"vwap":1569},"2025-10-20",25.463,0.179,{"date":1583,"open":1261,"high":1584,"low":1585,"close":1584,"change":673,"percent_change":1586,"volume":633,"transactions":9,"vwap":1584},"2025-10-17",25.37,25.15,0.63,{"date":1588,"open":950,"high":950,"low":1458,"close":1265,"change":822,"percent_change":646,"volume":1527,"transactions":9,"vwap":1265},"2025-10-16",{"date":1590,"open":1458,"high":1458,"low":983,"close":1454,"change":1591,"percent_change":592,"volume":839,"transactions":9,"vwap":1454},"2025-10-15",0.307,{"date":1593,"open":995,"high":1594,"low":1232,"close":1595,"change":1596,"percent_change":223,"volume":1597,"transactions":9,"vwap":1595},"2025-10-14",24.92,24.873,0.213,9600,{"date":1599,"open":1600,"high":1407,"low":1318,"close":1407,"change":66,"percent_change":1116,"volume":633,"transactions":9,"vwap":1407},"2025-10-13",24.55,{"date":1602,"open":1603,"high":1603,"low":1352,"close":1388,"change":1199,"percent_change":56,"volume":753,"transactions":9,"vwap":1388},"2025-10-10",24.632,{"date":1605,"open":987,"high":975,"low":984,"close":1219,"change":95,"percent_change":505,"volume":760,"transactions":9,"vwap":1219},"2025-10-09",{"date":1607,"open":987,"high":975,"low":993,"close":987,"change":161,"percent_change":1526,"volume":572,"transactions":9,"vwap":987},"2025-10-08",{"date":1609,"open":1440,"high":1461,"low":1610,"close":975,"change":460,"percent_change":1417,"volume":1527,"transactions":9,"vwap":975},"2025-10-07",24.828,{"date":1612,"open":1228,"high":1613,"low":1217,"close":1217,"change":1614,"percent_change":1615,"volume":740,"transactions":9,"vwap":1217},"2025-10-06",25.039,-0.14,-0.56,{"date":1617,"open":1618,"high":1618,"low":1585,"close":1585,"change":1050,"percent_change":1347,"volume":952,"transactions":9,"vwap":1585},"2025-10-03",25.239,{"date":1620,"open":999,"high":994,"low":999,"close":994,"change":425,"percent_change":833,"volume":972,"transactions":9,"vwap":994},"2025-10-02",{"date":1622,"open":1453,"high":1453,"low":1623,"close":1005,"change":1224,"percent_change":1624,"volume":1034,"transactions":9,"vwap":1005},"2025-10-01",25.16,-0.44,{"date":1626,"open":1261,"high":44,"low":1627,"close":44,"change":21,"percent_change":1628,"volume":778,"transactions":9,"vwap":44},"2025-09-30",25.134,0.6,{"date":1630,"open":1623,"high":1623,"low":1506,"close":1631,"change":1332,"percent_change":971,"volume":1632,"transactions":9,"vwap":1631},"2025-09-29",25.13,4300,{"date":1634,"open":1635,"high":1635,"low":1202,"close":1636,"change":1637,"percent_change":1280,"volume":778,"transactions":9,"vwap":1636},"2025-09-26",25.135,25.126,0.178,{"date":1639,"open":1640,"high":994,"low":1641,"close":1641,"change":690,"percent_change":151,"volume":1642,"transactions":9,"vwap":1641},"2025-09-25",24.983,24.948,7100,{"date":1644,"open":969,"high":969,"low":1645,"close":1645,"change":1646,"percent_change":584,"volume":1072,"transactions":9,"vwap":1645},"2025-09-24",24.964,-0.271,{"date":1648,"open":1649,"high":976,"low":1649,"close":1650,"change":1651,"percent_change":1368,"volume":1477,"transactions":9,"vwap":1650},"2025-09-23",25.08,25.235,0.175,{"date":1653,"open":1654,"high":1649,"low":1654,"close":1506,"change":1655,"percent_change":1147,"volume":1027,"transactions":9,"vwap":1506},"2025-09-22",24.953,-0.018,{"date":1657,"open":1585,"high":1585,"low":1506,"close":1658,"change":1026,"percent_change":1659,"volume":1117,"transactions":9,"vwap":1658},"2025-09-19",25.077999,-0.22,{"date":1661,"open":969,"high":1453,"low":1662,"close":1663,"change":1664,"percent_change":1050,"volume":685,"transactions":9,"vwap":1663},"2025-09-18",25.069,25.133,0.024,{"date":1666,"open":948,"high":948,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":633,"transactions":9,"vwap":1667},"2025-09-17",25.109,-0.104,-0.41,{"date":1671,"open":948,"high":948,"low":1261,"close":1672,"change":1056,"percent_change":524,"volume":578,"transactions":9,"vwap":1672},"2025-09-16",25.213,{"date":1674,"open":1574,"high":1565,"low":950,"close":1584,"change":1532,"percent_change":1032,"volume":585,"transactions":9,"vwap":1584},"2025-09-15",{"date":1676,"open":1677,"high":1677,"low":1189,"close":1678,"change":1679,"percent_change":854,"volume":1315,"transactions":9,"vwap":1678},"2025-09-12",25.57,25.467,-0.063,{"date":1681,"open":1682,"high":1557,"low":1682,"close":1557,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1557},"2025-09-11",25.32,0.275,1.09,5000,{"date":1687,"open":1688,"high":1688,"low":1188,"close":1689,"change":1690,"percent_change":1691,"volume":818,"transactions":9,"vwap":1689},"2025-09-10",25.409,25.255,0.078,0.31,{"date":1693,"open":1202,"high":1454,"low":1694,"close":1695,"change":1664,"percent_change":1050,"volume":1696,"transactions":9,"vwap":1695},"2025-09-09",25.09,25.177,6200,{"date":1698,"open":983,"high":1699,"low":983,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-09-08",25.153,-0.163,-0.64,6700,{"date":1704,"open":1188,"high":1705,"low":1012,"close":1705,"change":1706,"percent_change":1707,"volume":704,"transactions":9,"vwap":1705},"2025-09-05",25.316,0.202,0.8,{"date":1709,"open":1228,"high":1710,"low":1000,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-09-04",25.114,0.102,0.41,8300,{"date":1715,"open":969,"high":968,"low":1217,"close":1716,"change":1717,"percent_change":306,"volume":1250,"transactions":9,"vwap":1716},"2025-09-03",25.011999,-0.044,{"date":1719,"open":18,"high":18,"low":1461,"close":1720,"change":1721,"percent_change":1722,"volume":990,"transactions":9,"vwap":1720},"2025-09-02",25.056,-0.401,-1.58,{"date":1724,"open":1017,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":788,"volume":806,"transactions":9,"vwap":1725},"2025-08-29",25.457,25.394,0.097,{"date":1729,"open":1565,"high":1565,"low":1453,"close":948,"change":1730,"percent_change":1355,"volume":1142,"transactions":9,"vwap":948},"2025-08-28",-0.165,{"date":1732,"open":1189,"high":1677,"low":1189,"close":1733,"change":1734,"percent_change":1735,"volume":921,"transactions":9,"vwap":1733},"2025-08-27",25.525,0.214,0.85,{"date":1737,"open":1575,"high":1575,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1685,"transactions":9,"vwap":1739},"2025-08-26",25.31,25.311,-0.134,-0.53,{"date":1743,"open":949,"high":949,"low":1744,"close":1744,"change":1001,"percent_change":876,"volume":593,"transactions":9,"vwap":1744},"2025-08-25",25.445,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":704,"transactions":9,"vwap":1748},"2025-08-22",25.67,25.582,0.326,1.29,{"date":1752,"open":1753,"high":1754,"low":1458,"close":1755,"change":1756,"percent_change":1213,"volume":1685,"transactions":9,"vwap":1755},"2025-08-21",25.33,25.51,25.256,-0.034,{"date":1758,"open":1584,"high":1584,"low":976,"close":1759,"change":1596,"percent_change":1735,"volume":1117,"transactions":9,"vwap":1759},"2025-08-20",25.29,{"date":1761,"open":1762,"high":1763,"low":1461,"close":1763,"change":1764,"percent_change":979,"volume":1027,"transactions":9,"vwap":1763},"2025-08-19",25.040001,25.077,0.353,{"date":1766,"open":999,"high":999,"low":1767,"close":1767,"change":1768,"percent_change":56,"volume":605,"transactions":9,"vwap":1767},"2025-08-18",24.724,-0.202,{"date":1770,"open":1440,"high":967,"low":1512,"close":1771,"change":414,"percent_change":1772,"volume":585,"transactions":9,"vwap":1771},"2025-08-15",24.926,0.44,{"date":1774,"open":988,"high":1430,"low":988,"close":1775,"change":1776,"percent_change":1777,"volume":1685,"transactions":9,"vwap":1775},"2025-08-14",24.816,-0.195,-0.78,{"date":1779,"open":1780,"high":1781,"low":987,"close":1781,"change":1292,"percent_change":22,"volume":806,"transactions":9,"vwap":1781},"2025-08-13",24.879,25.011,{"date":1783,"open":1431,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":599,"transactions":9,"vwap":1784},"2025-08-12",24.865,24.602,0.116,0.47,{"date":1789,"open":1436,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1624,"volume":806,"transactions":9,"vwap":1791},"2025-08-11",24.86,24.749,-0.109,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1472,"percent_change":215,"volume":1091,"transactions":9,"vwap":1796},"2025-08-08",25.083,24.858,{"date":1798,"open":967,"high":1799,"low":987,"close":1799,"change":1800,"percent_change":897,"volume":698,"transactions":9,"vwap":1799},"2025-08-07",25.0079994,0.065,{"date":1802,"open":1635,"high":1196,"low":1237,"close":1803,"change":1256,"percent_change":1804,"volume":640,"transactions":9,"vwap":1803},"2025-08-06",24.943,-0.85,{"date":1806,"open":983,"high":1807,"low":983,"close":1807,"change":142,"percent_change":142,"volume":578,"transactions":9,"vwap":1807},"2025-08-05",25.158,{"date":1809,"open":1631,"high":1454,"low":1631,"close":1807,"change":1810,"percent_change":941,"volume":658,"transactions":9,"vwap":1807},"2025-08-04",0.187,{"date":1812,"open":1236,"high":1445,"low":1236,"close":1813,"change":1814,"percent_change":673,"volume":640,"transactions":9,"vwap":1813},"2025-08-01",24.971,0.041,{"date":1816,"open":1261,"high":1261,"low":999,"close":999,"change":1646,"percent_change":1817,"volume":952,"transactions":9,"vwap":999},"2025-07-31",-1.08,{"date":1819,"open":1562,"high":1562,"low":1202,"close":1820,"change":1821,"percent_change":1822,"volume":972,"transactions":9,"vwap":1820},"2025-07-30",25.201,-0.461,-1.8,{"date":1824,"open":1261,"high":1747,"low":1261,"close":1825,"change":1826,"percent_change":703,"volume":1348,"transactions":9,"vwap":1825},"2025-07-29",25.662,0.461,{"date":1828,"open":1557,"high":1557,"low":1820,"close":1820,"change":1829,"percent_change":1830,"volume":668,"transactions":9,"vwap":1820},"2025-07-28",-0.478,-1.86,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1056,"percent_change":1314,"volume":691,"transactions":9,"vwap":1835},"2025-07-25",25.532,25.69,25.679,{"date":1837,"open":1838,"high":1172,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":725,"transactions":9,"vwap":1840},"2025-07-24",25.81,25.755,25.836,-0.127,-0.49,{"date":1844,"open":924,"high":103,"low":1845,"close":1846,"change":639,"percent_change":161,"volume":651,"transactions":9,"vwap":1846},"2025-07-23",25.87,25.963,{"date":1848,"open":1053,"high":1849,"low":1184,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-07-22",25.974,0.361,1.41,4700,{"date":1854,"open":1557,"high":1855,"low":1557,"close":1856,"change":646,"percent_change":1787,"volume":1857,"transactions":9,"vwap":1856},"2025-07-21",25.76,25.613,6600,{"date":1859,"open":1574,"high":1557,"low":1190,"close":1860,"change":1861,"percent_change":1862,"volume":1045,"transactions":9,"vwap":1860},"2025-07-18",25.493,0.117,0.46,{"date":1864,"open":1190,"high":1190,"low":1753,"close":1865,"change":774,"percent_change":469,"volume":685,"transactions":9,"vwap":1865},"2025-07-17",25.376,{"date":1867,"open":1868,"high":1869,"low":1265,"close":1870,"change":1871,"percent_change":1872,"volume":578,"transactions":9,"vwap":1870},"2025-07-16",25.321,25.41,25.374,0.169,0.67,{"date":1874,"open":1875,"high":1682,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1086,"transactions":9,"vwap":1876},"2025-07-15",25.238,25.205,-0.311,-1.22,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":605,"transactions":9,"vwap":1883},"2025-07-14",25.518,25.47,25.516,0.193,0.76,{"date":1887,"open":950,"high":948,"low":1738,"close":1888,"change":1889,"percent_change":206,"volume":1315,"transactions":9,"vwap":1888},"2025-07-11",25.323,-0.006,{"date":1891,"open":1190,"high":1011,"low":1892,"close":1892,"change":787,"percent_change":1712,"volume":605,"transactions":9,"vwap":1892},"2025-07-10",25.329,{"date":1894,"open":976,"high":1895,"low":1458,"close":45,"change":774,"percent_change":469,"volume":1857,"transactions":9,"vwap":45},"2025-07-09",25.26,{"date":1897,"open":1895,"high":18,"low":1898,"close":1899,"change":1900,"percent_change":1472,"volume":593,"transactions":9,"vwap":1899},"2025-07-08",25.161,25.223,-0.037,{"date":1902,"open":949,"high":1562,"low":1005,"close":1895,"change":1903,"percent_change":1804,"volume":1904,"transactions":9,"vwap":1895},"2025-07-07",-0.216,14700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":914,"percent_change":646,"volume":732,"transactions":9,"vwap":1909},"2025-07-03",25.371,25.56,25.476,{"date":1911,"open":1574,"high":1574,"low":1744,"close":1744,"change":414,"percent_change":723,"volume":1702,"transactions":9,"vwap":1744},"2025-07-02",{"date":1913,"open":1265,"high":20,"low":1265,"close":1914,"change":1147,"percent_change":1915,"volume":691,"transactions":9,"vwap":1914},"2025-07-01",25.335,-0.28,{"date":1917,"open":1265,"high":1918,"low":1202,"close":1918,"change":1919,"percent_change":1920,"volume":1117,"transactions":9,"vwap":1918},"2025-06-30",25.405,0.198,0.79,{"date":1922,"open":1190,"high":1190,"low":1585,"close":1923,"change":1924,"percent_change":1392,"volume":578,"transactions":9,"vwap":1923},"2025-06-27",25.207,0.021,{"date":1926,"open":1575,"high":1575,"low":1461,"close":1927,"change":1487,"percent_change":1314,"volume":740,"transactions":9,"vwap":1927},"2025-06-26",25.186,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":740,"transactions":9,"vwap":1931},"2025-06-25",25.65,25.341,-0.583,-2.25,{"date":1935,"open":924,"high":1936,"low":924,"close":1937,"change":1938,"percent_change":650,"volume":1293,"transactions":9,"vwap":1937},"2025-06-24",26.01,25.924,0.085,{"date":1940,"open":955,"high":1941,"low":955,"close":1941,"change":1942,"percent_change":1943,"volume":740,"transactions":9,"vwap":1941},"2025-06-23",25.839,0.374,1.47,{"date":1945,"open":1946,"high":1946,"low":1574,"close":1947,"change":1948,"percent_change":1147,"volume":952,"transactions":9,"vwap":1947},"2025-06-20",25.59,25.465,-0.017,{"date":1950,"open":17,"high":1561,"low":1951,"close":1951,"change":1952,"percent_change":1116,"volume":627,"transactions":9,"vwap":1951},"2025-06-18",25.482,0.072,{"date":1954,"open":1188,"high":1565,"low":1188,"close":1869,"change":1952,"percent_change":1116,"volume":585,"transactions":9,"vwap":1869},"2025-06-17",{"date":1956,"open":1957,"high":1957,"low":1738,"close":1958,"change":1959,"percent_change":460,"volume":599,"transactions":9,"vwap":1958},"2025-06-16",25.636,25.338,-0.025,{"date":1961,"open":955,"high":955,"low":18,"close":1962,"change":1963,"percent_change":56,"volume":1091,"transactions":9,"vwap":1962},"2025-06-13",25.363,-0.206,{"date":1965,"open":1562,"high":1946,"low":1754,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-12",25.569,0.087,0.34,5100,{"date":1971,"open":1184,"high":1184,"low":1574,"close":1951,"change":95,"percent_change":96,"volume":760,"transactions":9,"vwap":1951},"2025-06-11",{"date":1973,"open":1011,"high":1974,"low":1011,"close":1975,"change":1367,"percent_change":1872,"volume":1142,"transactions":9,"vwap":1975},"2025-06-10",25.6,25.562,{"date":1977,"open":1978,"high":955,"low":1895,"close":1979,"change":1889,"percent_change":206,"volume":1852,"transactions":9,"vwap":1979},"2025-06-09",25.349,25.392,{"date":1981,"open":1869,"high":1869,"low":1753,"close":1982,"change":1983,"percent_change":902,"volume":685,"transactions":9,"vwap":1982},"2025-06-06",25.398,0.092,{"date":1985,"open":1986,"high":1575,"low":1986,"close":1987,"change":1103,"percent_change":1104,"volume":578,"transactions":9,"vwap":1987},"2025-06-05",25.222,25.306,{"date":1989,"open":18,"high":1575,"low":1990,"close":1990,"change":1049,"percent_change":1050,"volume":1991,"transactions":9,"vwap":1990},"2025-06-04",25.291,500,{"date":1993,"open":1202,"high":1759,"low":1202,"close":1994,"change":1841,"percent_change":1995,"volume":806,"transactions":9,"vwap":1994},"2025-06-03",25.266,-0.5,{"date":1997,"open":1738,"high":1998,"low":1188,"close":1998,"change":1999,"percent_change":577,"volume":1091,"transactions":9,"vwap":1998},"2025-06-02",25.393,-0.008,{"date":2001,"open":1261,"high":2002,"low":1261,"close":2002,"change":1727,"percent_change":788,"volume":605,"transactions":9,"vwap":2002},"2025-05-30",25.401,{"date":2004,"open":1278,"high":2005,"low":1278,"close":2005,"change":2006,"percent_change":1141,"volume":1852,"transactions":9,"vwap":2005},"2025-05-29",25.304,0.131,{"date":2008,"open":1005,"high":1261,"low":968,"close":2009,"change":2010,"percent_change":1615,"volume":725,"transactions":9,"vwap":2009},"2025-05-28",25.173,-0.141,{"date":2012,"open":1503,"high":1682,"low":1278,"close":2013,"change":2014,"percent_change":1044,"volume":704,"transactions":9,"vwap":2013},"2025-05-27",25.314,0.296,{"date":2016,"open":1000,"high":2017,"low":1000,"close":2017,"change":1392,"percent_change":124,"volume":717,"transactions":9,"vwap":2017},"2025-05-23",25.018,{"date":2019,"open":1796,"high":994,"low":1796,"close":1000,"change":2020,"percent_change":1032,"volume":1527,"transactions":9,"vwap":1000},"2025-05-22",-0.096,{"date":2022,"open":983,"high":2023,"low":983,"close":2023,"change":2024,"percent_change":1554,"volume":806,"transactions":9,"vwap":2023},"2025-05-21",25.034,-0.578,{"date":2026,"open":1825,"high":1835,"low":1561,"close":2027,"change":2028,"percent_change":805,"volume":704,"transactions":9,"vwap":2027},"2025-05-20",25.612,-0.068,{"date":2030,"open":2031,"high":1176,"low":2031,"close":1176,"change":1664,"percent_change":1427,"volume":1333,"transactions":9,"vwap":1176},"2025-05-19",25.658,{"date":2033,"open":2034,"high":2035,"low":1869,"close":2035,"change":1764,"percent_change":2036,"volume":1142,"transactions":9,"vwap":2035},"2025-05-16",25.432,25.656,1.4,{"date":2038,"open":969,"high":2039,"low":969,"close":2039,"change":2040,"percent_change":2041,"volume":1315,"transactions":9,"vwap":2039},"2025-05-15",25.303,0.393,1.58,{"date":2043,"open":1203,"high":1203,"low":1485,"close":975,"change":1199,"percent_change":626,"volume":1034,"transactions":9,"vwap":975},"2025-05-14",{"date":2045,"open":1261,"high":976,"low":1694,"close":1202,"change":805,"percent_change":2046,"volume":1269,"transactions":9,"vwap":1202},"2025-05-13",-1.02,{"date":2048,"open":2049,"high":2050,"low":1584,"close":1584,"change":1740,"percent_change":1741,"volume":740,"transactions":9,"vwap":1584},"2025-05-12",25.375,25.488,{"date":2052,"open":20,"high":1561,"low":20,"close":1273,"change":1162,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1273},"2025-05-09",0.97,17200,{"date":2056,"open":17,"high":17,"low":1895,"close":1895,"change":1526,"percent_change":849,"volume":1086,"transactions":9,"vwap":1895},"2025-05-08",{"date":2058,"open":1882,"high":2059,"low":1190,"close":1190,"change":1262,"percent_change":87,"volume":732,"transactions":9,"vwap":1190},"2025-05-07",25.578,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":1500,"volume":685,"transactions":9,"vwap":2064},"2025-05-06",25.499,25.5,25.496,-0.062,{"date":2067,"open":2068,"high":2031,"low":2069,"close":2069,"change":2070,"percent_change":1213,"volume":1142,"transactions":9,"vwap":2069},"2025-05-05",25.602,25.558,-0.032,{"date":2072,"open":955,"high":1946,"low":955,"close":1946,"change":2073,"percent_change":1206,"volume":823,"transactions":9,"vwap":1946},"2025-05-02",0.333,{"date":2075,"open":1575,"high":1575,"low":2076,"close":2076,"change":1841,"percent_change":1995,"volume":725,"transactions":9,"vwap":2076},"2025-05-01",25.257,{"date":2078,"open":1453,"high":2079,"low":1585,"close":2079,"change":2080,"percent_change":2081,"volume":1293,"transactions":9,"vwap":2079},"2025-04-30",25.384,0.24,0.95,{"date":2083,"open":1762,"high":1278,"low":1762,"close":1457,"change":2084,"percent_change":1368,"volume":1852,"transactions":9,"vwap":1457},"2025-04-29",0.176,{"date":2086,"open":1311,"high":2087,"low":1311,"close":2087,"change":2088,"percent_change":1872,"volume":578,"transactions":9,"vwap":2087},"2025-04-28",24.968,0.167,{"date":2090,"open":988,"high":993,"low":984,"close":2091,"change":576,"percent_change":161,"volume":704,"transactions":9,"vwap":2091},"2025-04-25",24.801,{"date":2093,"open":1219,"high":1203,"low":1219,"close":1512,"change":971,"percent_change":1392,"volume":2094,"transactions":9,"vwap":1512},"2025-04-24",12000,{"date":2096,"open":1359,"high":1219,"low":1232,"close":1219,"change":577,"percent_change":425,"volume":712,"transactions":9,"vwap":1219},"2025-04-23",{"date":37,"open":2098,"high":987,"low":2098,"close":993,"change":2099,"percent_change":2100,"volume":740,"transactions":9,"vwap":993},24.568,0.252,1.03,{"status":2102,"indices":2103,"watchlist":2143,"sectors":2165,"benchmarks":2212},"success",[2104,2110,2116,2123,2130,2136],{"symbol":2105,"name":2106,"price":2107,"change":2108,"pct_change":1286,"is_up":11,"sparkline":2109,"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":2111,"name":2112,"price":2113,"change":2114,"pct_change":31,"is_up":11,"sparkline":2115,"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":2117,"name":2118,"price":2119,"change":2120,"pct_change":2121,"is_up":11,"sparkline":2122,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2124,"name":2125,"price":2126,"change":2127,"pct_change":2128,"is_up":11,"sparkline":2129,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2131,"name":2132,"price":2133,"change":1492,"pct_change":2134,"is_up":11,"sparkline":2135,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2137,"name":2138,"price":2139,"change":1817,"pct_change":2140,"is_up":2141,"sparkline":2142,"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",[2144,2151,2158],{"symbol":2145,"name":2146,"price":2147,"change":2148,"pct_change":2149,"is_up":11,"sparkline":2150,"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":2152,"name":2153,"price":2154,"change":2155,"pct_change":2156,"is_up":11,"sparkline":2157,"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":2159,"name":2160,"price":2161,"change":2162,"pct_change":2163,"is_up":11,"sparkline":2164,"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",[2166,2170,2174,2178,2182,2187,2191,2195,2200,2204,2208],{"name":2167,"etf":2168,"change":793,"price":2169,"is_up":11},"Technology","XLK",199.81,{"name":2171,"etf":2172,"change":1104,"price":2173,"is_up":11},"Financials","XLF",53.49,{"name":2175,"etf":2176,"change":160,"price":2177,"is_up":2141},"Healthcare","XLV",166.18,{"name":2179,"etf":2180,"change":964,"price":2181,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2183,"etf":2184,"change":2185,"price":2186,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2188,"etf":2189,"change":1347,"price":2190,"is_up":11},"Energy","XLE",62.95,{"name":2192,"etf":2193,"change":515,"price":2194,"is_up":11},"Industrials","XLI",169.95,{"name":2196,"etf":2197,"change":2198,"price":2199,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2201,"etf":2202,"change":124,"price":2203,"is_up":11},"Real Estate","XLRE",40.81,{"name":2205,"etf":2206,"change":788,"price":2207,"is_up":11},"Utilities","XLU",39.83,{"name":2209,"etf":2210,"change":287,"price":2211,"is_up":11},"Comm Services","XLC",110.32,[2213,2217,2221,2225],{"ticker":2214,"name":2215,"price":2216,"change":604,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2218,"name":2219,"price":2220,"change":2156,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2222,"name":2223,"price":2224,"change":2121,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2226,"name":2227,"price":2228,"change":2134,"is_up":11},"IWM","iShares Russell 2000",281.52]