[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBLS":3,"stock-historical-CBLS":27,"homepage-market-summary":2248},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBLS","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},"Clough Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7888,0.247,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.8358,31.3146,0.5212,1.66,247.8456,34.52,27.02,4708.590132752988,64.2,1374,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},26.122,5140,1875956.123321,21.6,"2025-04-22",[38,41,50,58,67,75,83,92,101,110,118,128,136,143,153,162,172,182,189,198,206,213,221,229,237,245,254,264,272,279,286,293,300,311,319,327,334,343,350,359,368,375,382,391,400,407,417,427,437,446,457,467,476,486,496,505,514,523,533,541,547,553,559,565,573,579,587,594,600,606,614,621,628,635,642,648,656,663,668,675,680,686,694,701,709,716,724,731,737,742,749,757,764,770,776,781,786,792,798,803,811,816,822,828,834,840,846,852,856,861,868,875,882,887,892,898,906,911,918,923,931,938,943,949,955,959,965,970,978,986,991,995,1001,1006,1014,1022,1029,1035,1040,1045,1050,1054,1061,1067,1075,1082,1088,1093,1099,1107,1114,1118,1125,1129,1132,1137,1143,1151,1156,1162,1167,1174,1180,1187,1190,1195,1202,1208,1215,1221,1228,1232,1238,1243,1248,1253,1259,1266,1268,1273,1280,1284,1292,1296,1304,1311,1316,1324,1330,1336,1343,1352,1358,1363,1370,1375,1382,1387,1391,1397,1402,1408,1416,1422,1427,1433,1441,1447,1452,1457,1464,1470,1475,1482,1487,1492,1500,1506,1512,1518,1525,1531,1538,1544,1549,1554,1561,1567,1574,1580,1584,1588,1593,1598,1602,1609,1614,1620,1626,1633,1640,1645,1653,1658,1664,1671,1677,1684,1689,1696,1701,1705,1712,1718,1723,1728,1732,1737,1742,1749,1753,1758,1762,1766,1772,1776,1780,1785,1789,1797,1802,1805,1811,1814,1819,1823,1828,1833,1837,1844,1848,1853,1858,1863,1868,1873,1876,1881,1889,1893,1895,1899,1907,1912,1916,1923,1926,1932,1936,1942,1947,1951,1957,1962,1968,1972,1976,1980,1984,1988,1994,1998,2002,2007,2010,2014,2020,2026,2030,2034,2038,2043,2046,2050,2052,2056,2063,2068,2074,2078,2082,2084,2091,2097,2103,2108,2113,2116,2118,2123,2129,2135,2138,2143,2146,2150,2156,2161,2167,2172,2179,2182,2187,2191,2197,2201,2204,2207,2213,2218,2224,2230,2235,2239,2245],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},26,31.6373,{"date":42,"open":43,"high":18,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",31.29,31.23,0.1522,0.49,1140.8146,41,31.2477,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",31.1624,0.1414,0.46,130.8726,23,31.1156,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":56,"vwap":66},"2026-09-29",31.025,31.01,31.021,0.0454,0.15,378.8146,31.0046,{"date":68,"open":69,"high":70,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":39,"vwap":74},"2026-09-28",30.911,30.9756,-0.198,-0.64,481.8366,30.9434,{"date":76,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",31.1736,-0.1669,-0.53,17.8466,17,31.2102,{"date":84,"open":85,"high":86,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",31.25,31.3405,0.1082,0.35,386.0396,21,31.2483,{"date":93,"open":94,"high":95,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",31.19,31.2323,-0.1098,-0.35,214.8146,25,31.213,{"date":102,"open":103,"high":104,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",31.31,31.3421,-0.0438,-0.14,579.856241,31,31.3457,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":99,"vwap":117},"2026-09-21",31.35,31.3859,0.3081,0.99,699.9856,31.3356,{"date":119,"open":120,"high":121,"low":122,"close":121,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",30.94,31.0778,30.84,0.0647,0.21,511.8466,20,30.8959,{"date":129,"open":130,"high":130,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":90,"vwap":135},"2026-09-17",31.05,31.0131,0.3395,1.11,2040.782243,31.0496,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":81,"vwap":142},"2026-09-16",30.6736,0.0183,0.06,188.8146,30.7497,{"date":144,"open":145,"high":146,"low":145,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-15",30.54,30.71,30.6553,0.2653,0.87,5943.8146,30,30.6653,{"date":154,"open":155,"high":155,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-14",30.53,30.39,-0.5416,-1.75,730.0296,22,30.5291,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",30.92,30.955,30.9316,0.0316,0.1,2495.8466,33,30.9391,{"date":173,"open":174,"high":175,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-10",30.95,30.96,30.9,-0.4218,-1.35,19536.8146,50,30.9378,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":140,"volume":186,"transactions":187,"vwap":188},"2026-09-09",31.3218,0.0175,16.8456,15,31.3885,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":20,"volume":195,"transactions":196,"vwap":197},"2026-09-08",31.46,31.47,31.3043,0.5097,5579.9446,28,31.4439,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-04",30.7946,0.174,0.57,51.8466,13,30.7233,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":126,"vwap":212},"2026-09-03",30.6206,0.0845,0.28,168.9156,30.6823,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-02",30.5361,-0.0109,-0.04,56.8146,19,30.4095,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":126,"vwap":228},"2026-09-01",30.5,30.547,-0.0927,-0.3,340.9776,30.4987,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":108,"vwap":236},"2026-08-31",30.55,30.6397,0.0498,0.16,3266.2096,30.7134,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":160,"vwap":244},"2026-08-28",31.09,30.5899,-0.7541,-2.41,2180.3686,31.4469,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-27",31.17,31.344,0.2892,0.93,1375.1576,34,31.1913,{"date":255,"open":256,"high":257,"low":108,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-26",31.04,31.065,31.0548,-0.0314,-0.1,10612.8146,69,31.0569,{"date":265,"open":266,"high":267,"low":61,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":90,"vwap":271},"2026-08-25",31.0105,31.0862,0.3862,1.26,1994.8146,31.0178,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":187,"vwap":278},"2026-08-24",30.7,-0.3086,-1,117.9806,30.6985,{"date":280,"open":130,"high":130,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":81,"vwap":285},"2026-08-21",31.0086,0.0512,0.17,181.8466,31.1223,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":90,"vwap":292},"2026-08-20",30.9574,0.3483,1.14,94.90698,30.8931,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":-6,"volume":298,"transactions":56,"vwap":299},"2026-08-19",30.695,30.6091,-0.0014,477.8146,30.6723,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-18",30.525,30.615,30.44,30.6105,-0.9795,-3.1,8776.856768,73,30.5045,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":56,"vwap":318},"2026-08-17",31.635,31.59,0.5678,1.83,240.3576,31.6016,{"date":320,"open":321,"high":321,"low":164,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":219,"vwap":326},"2026-08-14",31.035,31.0222,0.1874,0.61,391.8146,30.9851,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":160,"vwap":333},"2026-08-13",30.8348,-0.318,-1.02,224.8146,31.0601,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-12",31.11,31.1528,0.5418,1.77,2176.8146,29,31.121,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":160,"vwap":349},"2026-08-11",30.611,-0.1329,-0.43,63.8146,30.6016,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-10",31.08,30.7439,-0.0411,-0.13,785.1854,24,30.966,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-07",30.735,30.785,0.3944,1.3,533,16,30.7323,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":90,"vwap":374},"2026-08-06",30.3906,0.0264,0.09,94,30.4564,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":99,"vwap":381},"2026-08-05",30.3642,-0.0158,-0.05,372,30.4597,{"date":383,"open":156,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-04",30.4,30.38,0.2937,0.98,632,27,30.3858,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-03",29.74,30.0863,-0.1569,-0.52,2715.815,56,29.9747,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":366,"vwap":406},"2026-07-31",30.2432,0.1168,0.39,600,30.6582,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-30",30.17,30.11,30.1264,0.3079,1.03,11566,48,30.13,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-29",30.25,30.28,29.8185,-0.5021,-1.66,4307,45,30.0551,{"date":428,"open":304,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-28",30.47,30.18,30.3206,-0.6226,-2.01,2406.351289,43,30.4012,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":81,"vwap":445},"2026-07-27",31.43,30.68,30.9432,-0.6137,-1.94,1126,31.1536,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-24",31.61,31.62,31.48,31.5569,-0.8764,-2.7,3560,38,31.6225,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":366,"vwap":466},"2026-07-23",32.48,32.49,32.41,32.4333,-0.2653,-0.81,12957,32.4852,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-22",32.645,32.6986,0.3286,1.02,876,40,32.662,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-21",32.2901,32.38,32.37,0.2818,0.88,3272,49,32.3509,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-20",32.1,32.16,32.0882,0.0842,0.26,2981,51,32.1063,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":81,"vwap":504},"2026-07-17",32.0099,31.94,32.004,0.014,0.04,758,31.95,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-16",31.92,31.99,-0.3143,-0.97,1646,83,31.9636,{"date":515,"open":516,"high":516,"low":489,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-15",32.31,32.3043,-0.1961,-0.6,642,55,32.2509,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-14",32.465,32.5004,32.39,0.2451,0.76,28862,70,32.4929,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":79,"volume":539,"transactions":99,"vwap":540},"2026-07-13",32.14,32.3,32.2553,-0.1717,946.365,32.2578,{"date":542,"open":543,"high":543,"low":527,"close":544,"change":545,"percent_change":546,"volume":30,"transactions":9,"vwap":544},"2026-07-10",32.449,32.427,-0.276,-0.84,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-09",32.703,0.303,0.94,100,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":54,"volume":558,"transactions":9,"vwap":556},"2026-07-08",32.26,32.4,0.149,500,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-07",32.251,-0.667,-2.03,700,{"date":566,"open":567,"high":170,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-06",32.98,32.88,32.918,0.005,0.02,900,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":97,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-07-02",33.56,32.913,-1.05,2500,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-01",33.39,33.45,33.263,-0.793,-2.33,3500,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":387,"volume":593,"transactions":9,"vwap":591},"2026-06-30",34.11,34.12,34.056,0.33,34100,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":564,"transactions":9,"vwap":597},"2026-06-29",33.46,33.726,0.277,0.83,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":405,"transactions":9,"vwap":603},"2026-06-26",33.0099983,33.449,0.099,0.3,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":250,"volume":613,"transactions":9,"vwap":611},"2026-06-25",33.24,33.4,33.17,33.35,0.308,4800,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-24",33.044998,33.042,-0.039,-0.12,1200,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":584,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-23",32.94,33.32,33.081001,-2.34,6200,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":269,"volume":634,"transactions":9,"vwap":632},"2026-06-22",33.96,33.83,33.874,0.422,3200,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":339,"volume":641,"transactions":9,"vwap":638},"2026-06-18",33.3,33.452,33.26,0.583,1300,{"date":643,"open":170,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":30,"transactions":9,"vwap":645},"2026-06-17",33.15,32.869,0.273,0.84,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-16",32.79,32.93,32.596,-0.671,-2.02,3900,{"date":657,"open":644,"high":658,"low":644,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-15",33.38,33.267,0.466,1.42,800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":552,"transactions":9,"vwap":665},"2026-06-12",32.801,0.016,0.05,{"date":669,"open":670,"high":650,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-11",32.62,32.785,0.457,1.41,1100,{"date":676,"open":460,"high":460,"low":677,"close":677,"change":678,"percent_change":679,"volume":641,"transactions":9,"vwap":677},"2026-06-10",32.328,-0.254,-0.78,{"date":681,"open":651,"high":651,"low":682,"close":683,"change":684,"percent_change":464,"volume":685,"transactions":9,"vwap":683},"2026-06-09",32.2,32.582,-0.265,7500,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-08",32.86,32.92,32.847,0.143,0.44,3100,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":674,"transactions":9,"vwap":698},"2026-06-05",33.95,32.7,32.704,-1.579,-4.61,{"date":702,"open":703,"high":22,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-04",33.66,33.62,34.283,0.129,0.38,4700,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":502,"volume":715,"transactions":9,"vwap":713},"2026-06-03",34.48,33.84,34.154,0.012,7400,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-02",33.61,34.18,34.142,1.082,3.27,21200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-01",32.77,33.060001,0.447,1.37,300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":571,"volume":736,"transactions":9,"vwap":734},"2026-05-29",32.47,32.613,0.007,200,{"date":738,"open":726,"high":726,"low":739,"close":739,"change":740,"percent_change":741,"volume":558,"transactions":9,"vwap":739},"2026-05-28",32.606,0.154,0.47,{"date":743,"open":623,"high":623,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-27",32.44,32.452,-0.573,-1.74,36800,{"date":750,"open":751,"high":752,"low":568,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-26",33.064999,33.11,33.025002,0.6,1.85,2700,{"date":758,"open":555,"high":759,"low":555,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-22",32.52,32.425,0.156,0.48,1400,{"date":765,"open":516,"high":516,"low":766,"close":767,"change":768,"percent_change":769,"volume":641,"transactions":9,"vwap":767},"2026-05-21",32.24,32.269,0.18,0.56,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":552,"transactions":9,"vwap":773},"2026-05-20",32.32,32.089001,0.144,0.45,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":552,"transactions":9,"vwap":778},"2026-05-19",31.945,-0.217,-0.67,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":736,"transactions":9,"vwap":783},"2026-05-18",32.162,-0.36,-1.11,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":641,"transactions":9,"vwap":789},"2026-05-15",32.57,32.522,-0.739,-2.22,{"date":793,"open":752,"high":637,"low":752,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-14",33.261,-0.164,-0.49,3400,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":552,"transactions":9,"vwap":800},"2026-05-13",33.425,0.605,1.84,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-05-12",32.58,32.82,32.09,0.074,0.23,10600,{"date":812,"open":772,"high":813,"low":772,"close":813,"change":115,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-11",32.746,3.12,400,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":756,"transactions":9,"vwap":819},"2026-05-08",31.77,31.756,0.165,0.52,{"date":823,"open":507,"high":507,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-07",31.591,-0.805,-2.48,1800,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":815,"transactions":9,"vwap":831},"2026-05-06",32.029999,32.396,0.609,1.92,{"date":835,"open":836,"high":778,"low":837,"close":837,"change":838,"percent_change":133,"volume":839,"transactions":9,"vwap":837},"2026-05-05",31.86,31.787,0.349,1500,{"date":841,"open":43,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":763,"transactions":9,"vwap":842},"2026-05-04",31.438,31.28,0.287,0.92,{"date":847,"open":94,"high":103,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-01",31.151,-0.333,-1.06,6400,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":832,"percent_change":855,"volume":552,"transactions":9,"vwap":854},"2026-04-30",31.484,1.97,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":736,"transactions":9,"vwap":858},"2026-04-29",30.875,0.128,0.42,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":405,"transactions":9,"vwap":865},"2026-04-28",30.73,30.8,30.747,-0.644,-2.05,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-27",31.265,31.391,-0.486,-1.52,2000,{"date":876,"open":877,"high":507,"low":878,"close":879,"change":880,"percent_change":881,"volume":564,"transactions":9,"vwap":879},"2026-04-24",31.72,31.7,31.877,0.244,0.77,{"date":883,"open":818,"high":818,"low":884,"close":884,"change":885,"percent_change":886,"volume":405,"transactions":9,"vwap":884},"2026-04-23",31.633,0.388,1.24,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":552,"transactions":9,"vwap":889},"2026-04-22",31.245,0.467,1.52,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":572,"transactions":9,"vwap":895},"2026-04-21",31.02,30.778,-0.338,-1.09,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":79,"volume":905,"transactions":9,"vwap":903},"2026-04-20",31.040001,31.2,30.99,31.116,-0.165,2900,{"date":907,"open":44,"high":908,"low":44,"close":908,"change":909,"percent_change":910,"volume":730,"transactions":9,"vwap":908},"2026-04-17",31.281,0.433,1.4,{"date":912,"open":864,"high":913,"low":863,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-16",30.93,30.848,-0.072,-0.23,2600,{"date":919,"open":920,"high":164,"low":920,"close":164,"change":921,"percent_change":922,"volume":730,"transactions":9,"vwap":164},"2026-04-15",30.79,-0.145,-0.47,{"date":924,"open":352,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-14",31.13,31.030001,31.065001,0.542,1.78,4000,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-13",30.22,30.523,0.256,0.85,8600,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":552,"transactions":9,"vwap":940},"2026-04-10",30.267,0.468,1.57,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":564,"transactions":9,"vwap":946},"2026-04-09",29.84,29.799,-0.082,-0.27,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":558,"transactions":9,"vwap":952},"2026-04-08",29.6,29.881,0.767,2.63,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":845,"volume":552,"transactions":9,"vwap":957},"2026-04-07",29.114,0.265,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":736,"transactions":9,"vwap":962},"2026-04-06",28.85,28.849,-0.097,-0.34,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":552,"transactions":9,"vwap":967},"2026-04-02",28.946,0.059,0.2,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-01",28.9,28.91,28.887,0.188,0.66,22700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-31",28.81,28.63,28.699,0.024,0.08,1600,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":552,"transactions":9,"vwap":988},"2026-03-30",28.675,-0.642,-2.19,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":217,"volume":552,"transactions":9,"vwap":993},"2026-03-27",29.317,-0.012,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":405,"transactions":9,"vwap":998},"2026-03-26",29.51,29.329,-0.558,-1.87,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":885,"percent_change":1005,"volume":552,"transactions":9,"vwap":1004},"2026-03-25",29.92,29.887,1.32,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-24",29.49,29.7,29.499,0.231,0.79,2300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-23",29.4,29.42,29.268,0.384,1.33,42100,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-20",29.505,28.884,-0.663,-2.24,2100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":592,"volume":674,"transactions":9,"vwap":1033},"2026-03-19",29.58,29.44,29.547,0.098,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":552,"transactions":9,"vwap":1037},"2026-03-18",29.449,-0.073,-0.25,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":552,"transactions":9,"vwap":1042},"2026-03-17",29.522,0.237,0.81,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":20,"volume":558,"transactions":9,"vwap":1048},"2026-03-16",29.218,29.285,0.478,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":679,"volume":552,"transactions":9,"vwap":1052},"2026-03-13",28.807,-0.226,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1053,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-12",28.92,29.13,29.033001,-0.77,3600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":168,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-11",29.14,29.259,0.34,15700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-10",29.2,29.35,29.159,-0.075,-0.26,11500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1011,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-09",28.99,29.26,29.234,0.8,39200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":641,"transactions":9,"vwap":1085},"2026-03-06",29.16,29.0030003,-0.215,-0.74,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1047,"change":1092,"percent_change":178,"volume":763,"transactions":9,"vwap":1047},"2026-03-05",29.41,29.02,-0.401,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":917,"transactions":9,"vwap":1096},"2026-03-04",29.9,29.619,-0.237,-0.79,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":715,"transactions":9,"vwap":1104},"2026-03-03",29.83,29.91,29.605,29.856,-0.519,-1.71,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-02",30.59,30.375,-0.223,-0.73,6700,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":809,"volume":552,"transactions":9,"vwap":1116},"2026-02-27",30.598,0.07,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":897,"volume":1066,"transactions":9,"vwap":1123},"2026-02-26",30.43,30.57,30.36,30.528,-0.335,{"date":1126,"open":864,"high":1127,"low":864,"close":1128,"change":994,"percent_change":217,"volume":405,"transactions":9,"vwap":1128},"2026-02-25",30.89,30.863,{"date":1130,"open":920,"high":858,"low":920,"close":858,"change":1131,"percent_change":1080,"volume":730,"transactions":9,"vwap":858},"2026-02-24",0.245,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":730,"transactions":9,"vwap":1134},"2026-02-23",30.63,0.077,0.25,{"date":1138,"open":429,"high":1139,"low":156,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-20",30.553,0.043,0.14,30000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-19",30.35,30.52,30.51,0.208,0.69,6500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":691,"percent_change":741,"volume":763,"transactions":9,"vwap":1155},"2026-02-18",30.15,30.31,30.302,{"date":1157,"open":1158,"high":1158,"low":1153,"close":1159,"change":1160,"percent_change":1161,"volume":1028,"transactions":9,"vwap":1159},"2026-02-17",30.23,30.159,-0.144,-0.48,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":133,"volume":662,"transactions":9,"vwap":1165},"2026-02-13",30.345,30.303,0.334,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-12",29.99,29.969,-0.563,-1.84,4600,{"date":1175,"open":920,"high":920,"low":1176,"close":1177,"change":1178,"percent_change":46,"volume":1179,"transactions":9,"vwap":1177},"2026-02-11",30.355,30.532,0.148,4100,{"date":1181,"open":1120,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":917,"transactions":9,"vwap":1184},"2026-02-10",30.48,30.37,30.384,-0.186,-0.61,{"date":1188,"open":1134,"high":1134,"low":1121,"close":1121,"change":1043,"percent_change":1189,"volume":736,"transactions":9,"vwap":1121},"2026-02-09",0.78,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":364,"volume":736,"transactions":9,"vwap":1193},"2026-02-06",29.94,30.333,0.389,{"date":1196,"open":1101,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":860,"volume":1201,"transactions":9,"vwap":1199},"2026-02-05",30.01,29.81,29.944,0.124,24000,{"date":1203,"open":385,"high":385,"low":1204,"close":1205,"change":72,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-04",29.62,29.82,-2.1,17100,{"date":1209,"open":1210,"high":1147,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-03",30.32,30.46,0.352,1.17,1700,{"date":1216,"open":1217,"high":409,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":930,"transactions":9,"vwap":1218},"2026-02-02",30.094999,30.108,0.002,0.01,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1028,"transactions":9,"vwap":1225},"2026-01-30",30.34,30.08,30.106,-0.424,-1.39,{"date":1229,"open":1127,"high":1127,"low":409,"close":155,"change":1230,"percent_change":529,"volume":1231,"transactions":9,"vwap":155},"2026-01-29",0.229,1900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":984,"volume":797,"transactions":9,"vwap":1235},"2026-01-28",30.216,30.301,30.21,0.023,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":564,"transactions":9,"vwap":1240},"2026-01-27",30.278,0.205,0.68,{"date":1244,"open":1245,"high":416,"low":1246,"close":1246,"change":1247,"percent_change":1220,"volume":763,"transactions":9,"vwap":1246},"2026-01-26",30.1,30.073,0.003,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":571,"volume":627,"transactions":9,"vwap":1251},"2026-01-23",30.16,30.07,0.006,{"date":1254,"open":1255,"high":1224,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":564,"transactions":9,"vwap":1256},"2026-01-22",30.059999,30.063999,-0.003,-0.01,{"date":1260,"open":1251,"high":1224,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-21",29.98,30.066999,0.462,1.56,3700,{"date":1267,"open":393,"high":393,"low":1103,"close":1103,"change":226,"percent_change":276,"volume":730,"transactions":9,"vwap":1103},"2026-01-20",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":552,"transactions":9,"vwap":1270},"2026-01-16",29.905,0.335,1.13,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":234,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-15",29.63,29.64,29.57,0.54,6000,{"date":1281,"open":1016,"high":1090,"low":1282,"close":1090,"change":1283,"percent_change":741,"volume":572,"transactions":9,"vwap":1090},"2026-01-14",29.349,0.138,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-13",29.17,29.29,29.272,0.341,1.18,7000,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":124,"volume":552,"transactions":9,"vwap":1294},"2026-01-12",28.931,0.062,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-09",28.76,28.94,28.869,0.297,1.04,14300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":30,"transactions":9,"vwap":1307},"2026-01-08",28.432,28.572,28.43,0.183,0.64,{"date":1312,"open":1308,"high":1308,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":730,"transactions":9,"vwap":1313},"2026-01-07",28.389,-0.067,-0.24,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2026-01-06",28.28,28.456,28.26,0.251,0.89,2200,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1214,"transactions":9,"vwap":1327},"2026-01-05",28.2,28.205,0.267,0.96,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":736,"transactions":9,"vwap":1333},"2026-01-02",27.63,27.938,0.441,1.6,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-31",27.56,27.497,-0.114,-0.41,12400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-30",27.55,27.655,27.52,27.611,-0.161,-0.58,9900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":79,"volume":627,"transactions":9,"vwap":1355},"2025-12-29",27.75,27.772,27.68,-0.148,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":140,"volume":1231,"transactions":9,"vwap":1361},"2025-12-26",27.85,27.92,0.017,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-24",27.84,27.903,-0.079,-0.28,19200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":976,"volume":620,"transactions":9,"vwap":1373},"2025-12-23",27.79,27.982,0.184,{"date":1376,"open":1377,"high":1365,"low":1378,"close":1379,"change":1380,"percent_change":860,"volume":1381,"transactions":9,"vwap":1379},"2025-12-22",27.832,27.74,27.798,0.115,10000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":975,"percent_change":1242,"volume":564,"transactions":9,"vwap":1386},"2025-12-19",27.66,27.705,27.683,{"date":1388,"open":1372,"high":1372,"low":1389,"close":1389,"change":915,"percent_change":1073,"volume":1390,"transactions":9,"vwap":1389},"2025-12-18",27.495,10400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":552,"transactions":9,"vwap":1394},"2025-12-17",27.61,27.567,-0.044,-0.16,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1348,"change":1368,"percent_change":276,"volume":1401,"transactions":9,"vwap":1348},"2025-12-16",27.69,27.531,10900,{"date":1403,"open":1365,"high":1404,"low":1405,"close":1406,"change":217,"percent_change":106,"volume":1407,"transactions":9,"vwap":1406},"2025-12-15",27.91,27.82,27.891,57000,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-12",28.32,27.86,27.931,-0.758,-2.64,25900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":707,"volume":851,"transactions":9,"vwap":1419},"2025-12-11",28.49,28.689,28.3,0.109,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1136,"percent_change":482,"volume":655,"transactions":9,"vwap":1426},"2025-12-10",28.31,28.66,28.58,{"date":1428,"open":1429,"high":1429,"low":1410,"close":1430,"change":379,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-09",28.41,28.33,-0.18,4900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-08",28.48,28.53,28.38,0.252,0.9,21900,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":730,"transactions":9,"vwap":1444},"2025-12-05",28.22,28.128,0.088,0.31,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1315,"volume":730,"transactions":9,"vwap":1450},"2025-12-04",27.97,28.040001,-0.068,{"date":1453,"open":1454,"high":1455,"low":1405,"close":1455,"change":1456,"percent_change":1149,"volume":674,"transactions":9,"vwap":1455},"2025-12-03",27.87,28.108,0.193,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":809,"volume":1231,"transactions":9,"vwap":1462},"2025-12-02",27.98,28.030001,27.9,27.915,0.065,{"date":1465,"open":1466,"high":1467,"low":1360,"close":1360,"change":1468,"percent_change":1469,"volume":1323,"transactions":9,"vwap":1360},"2025-12-01",27.93,28.08,-0.29,-1.03,{"date":1471,"open":1459,"high":1472,"low":1459,"close":1472,"change":1473,"percent_change":1474,"volume":641,"transactions":9,"vwap":1472},"2025-11-28",28.14,0.116,0.41,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":572,"transactions":9,"vwap":1479},"2025-11-26",28.01,28.059999,28.024,0.101,0.36,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":472,"volume":572,"transactions":9,"vwap":1485},"2025-11-25",27.57,27.923,0.281,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":891,"volume":874,"transactions":9,"vwap":1490},"2025-11-24",27.31,27.642,0.413,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1136,"volume":1499,"transactions":9,"vwap":1497},"2025-11-21",27.14,27.25,27.11,27.229,0.068,98900,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":578,"transactions":9,"vwap":1503},"2025-11-20",27.983,27.161,-0.399,-1.45,{"date":1507,"open":1508,"high":1338,"low":1509,"close":1338,"change":1510,"percent_change":1511,"volume":917,"transactions":9,"vwap":1338},"2025-11-19",27.378,27.34,0.505,1.87,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":780,"volume":1028,"transactions":9,"vwap":1516},"2025-11-18",27.18,27.049999,27.055,-0.182,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":578,"transactions":9,"vwap":1522},"2025-11-17",27.33,27.17,27.237,0.171,0.63,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1117,"volume":620,"transactions":9,"vwap":1529},"2025-11-14",27.115,27.23,27.066,0.019,{"date":1532,"open":1533,"high":1534,"low":23,"close":1535,"change":1536,"percent_change":433,"volume":1537,"transactions":9,"vwap":1535},"2025-11-13",27.37,27.38,27.047001,-0.555,5300,{"date":1539,"open":1354,"high":1404,"low":1540,"close":1541,"change":1542,"percent_change":546,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",27.54,27.602,-0.234,8200,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":796,"volume":1060,"transactions":9,"vwap":1547},"2025-11-11",28.23,27.836,-0.138,{"date":1550,"open":1454,"high":1551,"low":1454,"close":1551,"change":1552,"percent_change":1553,"volume":552,"transactions":9,"vwap":1551},"2025-11-10",27.974,0.102,0.37,{"date":1555,"open":1399,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2025-11-07",27.872,27.67,-0.196,-0.7,13300,{"date":1562,"open":1563,"high":1564,"low":1478,"close":1565,"change":1566,"percent_change":1258,"volume":874,"transactions":9,"vwap":1565},"2025-11-06",28.21,28.27,28.068001,-0.004,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":168,"volume":1573,"transactions":9,"vwap":1571},"2025-11-05",28.154,28.177,28.072001,0.029,5600,{"date":1575,"open":1576,"high":1576,"low":1460,"close":1577,"change":1578,"percent_change":1579,"volume":763,"transactions":9,"vwap":1577},"2025-11-04",28.11,28.042999,-0.387,-1.36,{"date":1581,"open":1308,"high":1308,"low":1308,"close":1308,"change":1582,"percent_change":1583,"volume":730,"transactions":9,"vwap":1308},"2025-11-03",0.067,0.24,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":379,"volume":552,"transactions":9,"vwap":1586},"2025-10-31",28.363,-0.014,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":79,"volume":641,"transactions":9,"vwap":1591},"2025-10-30",28.449,28.377,-0.151,{"date":1594,"open":1308,"high":1307,"low":1308,"close":1595,"change":1596,"percent_change":250,"volume":1597,"transactions":9,"vwap":1595},"2025-10-29",28.528,0.262,23700,{"date":1599,"open":1424,"high":1424,"low":1576,"close":1600,"change":1258,"percent_change":217,"volume":1601,"transactions":9,"vwap":1600},"2025-10-28",28.266,12700,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1135,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-27",28.44,28.162,28.276,0.27,19600,{"date":1610,"open":1546,"high":1320,"low":1611,"close":1612,"change":1445,"percent_change":1446,"volume":1613,"transactions":9,"vwap":1612},"2025-10-24",28.16,28.199,16700,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":552,"transactions":9,"vwap":1617},"2025-10-23",28.15,28.111,0.269,0.97,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1172,"volume":1323,"transactions":9,"vwap":1624},"2025-10-22",28.37,27.6,27.842,-0.523,{"date":1627,"open":1430,"high":1628,"low":1420,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-21",28.39,28.365,-0.735,-2.53,10500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":620,"transactions":9,"vwap":1637},"2025-10-20",29.19,29.24,29.1,0.236,0.82,{"date":1641,"open":1078,"high":1078,"low":961,"close":1642,"change":1643,"percent_change":1644,"volume":797,"transactions":9,"vwap":1642},"2025-10-17",28.864,-0.584,-1.98,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1214,"transactions":9,"vwap":1650},"2025-10-16",29.55,29.56,29.361,29.448,0.037,0.13,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":612,"percent_change":1657,"volume":736,"transactions":9,"vwap":1656},"2025-10-15",29.68,29.411,1.06,{"date":1659,"open":1091,"high":1660,"low":1091,"close":1661,"change":1662,"percent_change":372,"volume":1663,"transactions":9,"vwap":1661},"2025-10-14",29.28,29.103,0.025,5800,{"date":1665,"open":1666,"high":1667,"low":1056,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-13",28.95,29.077999,0.626,2.2,4500,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1291,"transactions":9,"vwap":1674},"2025-10-10",28.61,28.452,-0.311,-1.08,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":558,"transactions":9,"vwap":1681},"2025-10-09",28.83,28.65,28.763,-0.371,-1.27,{"date":1685,"open":961,"high":1686,"low":961,"close":1686,"change":1687,"percent_change":1688,"volume":564,"transactions":9,"vwap":1686},"2025-10-08",29.134,0.513,1.79,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":693,"transactions":9,"vwap":1693},"2025-10-07",28.78,28.56,28.621,-0.414,-1.43,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":552,"transactions":9,"vwap":1698},"2025-10-06",29.035,0.159,0.55,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":260,"volume":815,"transactions":9,"vwap":1703},"2025-10-03",28.876,-0.029,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":763,"transactions":9,"vwap":1709},"2025-10-02",28.97,28.841,28.905,-0.024,-0.08,{"date":1713,"open":1425,"high":1714,"low":1425,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-01",28.929,0.179,0.62,7600,{"date":1719,"open":1720,"high":1721,"low":1308,"close":1721,"change":1722,"percent_change":29,"volume":763,"transactions":9,"vwap":1721},"2025-09-30",28.46,28.75,0.286,{"date":1724,"open":1436,"high":1436,"low":1720,"close":1725,"change":1726,"percent_change":1727,"volume":730,"transactions":9,"vwap":1725},"2025-09-29",28.464,0.032,0.11,{"date":1729,"open":1622,"high":1306,"low":1420,"close":1306,"change":1730,"percent_change":1731,"volume":572,"transactions":9,"vwap":1306},"2025-09-26",0.055,0.19,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1591,"change":1736,"percent_change":619,"volume":730,"transactions":9,"vwap":1591},"2025-09-25",28.09,28.42,-0.035,{"date":1738,"open":1628,"high":1739,"low":1628,"close":1740,"change":1741,"percent_change":1559,"volume":405,"transactions":9,"vwap":1740},"2025-09-24",28.47,28.412,-0.199,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":730,"transactions":9,"vwap":1746},"2025-09-23",28.59,28.82,28.611,-0.159,-0.55,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":984,"percent_change":210,"volume":756,"transactions":9,"vwap":1752},"2025-09-22",28.62,28.77,{"date":1754,"open":1755,"high":1756,"low":1692,"close":1756,"change":234,"percent_change":769,"volume":1757,"transactions":9,"vwap":1756},"2025-09-19",28.6,28.69,16000,{"date":1759,"open":1437,"high":1426,"low":1437,"close":1436,"change":1760,"percent_change":1761,"volume":620,"transactions":9,"vwap":1436},"2025-09-18",0.167,0.59,{"date":1763,"open":1326,"high":1586,"low":1326,"close":1586,"change":1764,"percent_change":1765,"volume":405,"transactions":9,"vwap":1586},"2025-09-17",0.081,0.29,{"date":1767,"open":1768,"high":1769,"low":1477,"close":1769,"change":1141,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-16",28.13,28.282,0.5,40800,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1219,"percent_change":1220,"volume":736,"transactions":9,"vwap":1775},"2025-09-15",28.126,28.142,{"date":1777,"open":1778,"high":1778,"low":1472,"close":1472,"change":1779,"percent_change":916,"volume":736,"transactions":9,"vwap":1472},"2025-09-12",28.179,-0.066,{"date":1781,"open":196,"high":1782,"low":196,"close":1782,"change":1783,"percent_change":1784,"volume":30,"transactions":9,"vwap":1782},"2025-09-11",28.206,0.322,1.15,{"date":1786,"open":1360,"high":1787,"low":1360,"close":1787,"change":234,"percent_change":1788,"volume":1323,"transactions":9,"vwap":1787},"2025-09-10",27.884,0.58,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1792},"2025-09-09",27.715,27.724,27.65,-0.108,-0.39,11400,{"date":1798,"open":1454,"high":1799,"low":1377,"close":1377,"change":1800,"percent_change":1801,"volume":30,"transactions":9,"vwap":1377},"2025-09-08",27.913,-0.059,-0.21,{"date":1803,"open":196,"high":196,"low":1804,"close":1406,"change":1582,"percent_change":1583,"volume":930,"transactions":9,"vwap":1406},"2025-09-05",27.72,{"date":1806,"open":1807,"high":1808,"low":1385,"close":1809,"change":1135,"percent_change":210,"volume":1810,"transactions":9,"vwap":1809},"2025-09-04",27.8,27.83,27.824,9400,{"date":1812,"open":1793,"high":1813,"low":1332,"close":1813,"change":1530,"percent_change":1117,"volume":593,"transactions":9,"vwap":1813},"2025-09-03",27.747,{"date":1815,"open":1405,"high":1405,"low":1816,"close":1817,"change":1818,"percent_change":577,"volume":1207,"transactions":9,"vwap":1817},"2025-09-02",27.71,27.728,-0.293,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1559,"volume":552,"transactions":9,"vwap":1821},"2025-08-29",28.021,-0.197,{"date":1824,"open":1616,"high":1825,"low":1616,"close":1825,"change":1826,"percent_change":775,"volume":1827,"transactions":9,"vwap":1825},"2025-08-28",28.218,0.126,9300,{"date":1829,"open":1467,"high":1576,"low":1460,"close":1830,"change":1831,"percent_change":1832,"volume":641,"transactions":9,"vwap":1830},"2025-08-27",28.091999,-0.107,-0.38,{"date":1834,"open":1612,"high":1612,"low":1612,"close":1612,"change":1835,"percent_change":1836,"volume":736,"transactions":9,"vwap":1612},"2025-08-26",0.063,0.22,{"date":1838,"open":1443,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":874,"transactions":9,"vwap":1841},"2025-08-25",28.25,28.12,28.136,-0.143,-0.51,{"date":1845,"open":1443,"high":1846,"low":1443,"close":1846,"change":1847,"percent_change":1080,"volume":558,"transactions":9,"vwap":1846},"2025-08-22",28.279,0.224,{"date":1849,"open":196,"high":1850,"low":1851,"close":1852,"change":1072,"percent_change":948,"volume":1028,"transactions":9,"vwap":1852},"2025-08-21",28.061001,27.96,28.055,{"date":1854,"open":1734,"high":1768,"low":1855,"close":1768,"change":1856,"percent_change":1857,"volume":1060,"transactions":9,"vwap":1768},"2025-08-20",28.049999,-0.032,-0.11,{"date":1859,"open":1860,"high":1860,"low":1605,"close":1605,"change":1861,"percent_change":1862,"volume":1323,"transactions":9,"vwap":1605},"2025-08-19",28.302,-0.247,-0.87,{"date":1864,"open":1564,"high":1865,"low":1564,"close":1865,"change":1866,"percent_change":379,"volume":1867,"transactions":9,"vwap":1865},"2025-08-18",28.409,-0.013,8900,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":396,"volume":662,"transactions":9,"vwap":1871},"2025-08-15",28.495,28.422,-0.15,{"date":1874,"open":1436,"high":1307,"low":1436,"close":1307,"change":1875,"percent_change":619,"volume":564,"transactions":9,"vwap":1307},"2025-08-14",-0.033,{"date":1877,"open":961,"high":1878,"low":1426,"close":1879,"change":1880,"percent_change":79,"volume":1173,"transactions":9,"vwap":1879},"2025-08-13",28.88,28.605,-0.153,{"date":1882,"open":1883,"high":1679,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-08-12",28.73,28.694,28.758,-0.048,-0.17,11300,{"date":1890,"open":1708,"high":1891,"low":1892,"close":1892,"change":1395,"percent_change":1872,"volume":839,"transactions":9,"vwap":1892},"2025-08-11",28.865,28.806,{"date":1894,"open":341,"high":341,"low":961,"close":961,"change":714,"percent_change":502,"volume":736,"transactions":9,"vwap":961},"2025-08-08",{"date":1896,"open":1878,"high":1878,"low":1897,"close":1897,"change":1898,"percent_change":1112,"volume":662,"transactions":9,"vwap":1897},"2025-08-07",28.838,-0.212,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1770,"volume":1906,"transactions":9,"vwap":1904},"2025-08-06",28.93,29.08,28.914,29.049999,0.145,7900,{"date":1908,"open":1901,"high":1901,"low":1909,"close":1709,"change":1910,"percent_change":217,"volume":1911,"transactions":9,"vwap":1709},"2025-08-05",28.87,-0.011,2400,{"date":1913,"open":1909,"high":1914,"low":1909,"close":1914,"change":969,"percent_change":1915,"volume":552,"transactions":9,"vwap":1914},"2025-08-04",28.916,0.7,{"date":1917,"open":1680,"high":1918,"low":1919,"close":1920,"change":97,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-01",28.759,28.546,28.716,-1.2,21500,{"date":1924,"open":1084,"high":1084,"low":1925,"close":1925,"change":1552,"percent_change":88,"volume":730,"transactions":9,"vwap":1925},"2025-07-31",29.066,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":736,"transactions":9,"vwap":1929},"2025-07-30",28.96,28.964,-0.025,-0.09,{"date":1933,"open":1077,"high":1934,"low":1928,"close":1935,"change":598,"percent_change":1329,"volume":1231,"transactions":9,"vwap":1935},"2025-07-29",28.999,28.989,{"date":1937,"open":1883,"high":1883,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":405,"transactions":9,"vwap":1939},"2025-07-28",28.64,28.712,-0.02,-0.07,{"date":1943,"open":1944,"high":1721,"low":1945,"close":1946,"change":1587,"percent_change":379,"volume":620,"transactions":9,"vwap":1946},"2025-07-25",28.71,28.7,28.732,{"date":1948,"open":1909,"high":1909,"low":1949,"close":1949,"change":1380,"percent_change":1950,"volume":985,"transactions":9,"vwap":1949},"2025-07-24",28.746,0.4,{"date":1952,"open":1721,"high":1721,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-07-23",28.631,-0.096,-0.33,44500,{"date":1958,"open":1938,"high":1959,"low":1938,"close":1960,"change":1961,"percent_change":1832,"volume":1323,"transactions":9,"vwap":1960},"2025-07-22",28.823,28.727,-0.109,{"date":1963,"open":1091,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1670,"transactions":9,"vwap":1965},"2025-07-21",29.030001,28.836,-0.115,-0.4,{"date":1969,"open":1970,"high":1970,"low":1056,"close":1971,"change":666,"percent_change":140,"volume":641,"transactions":9,"vwap":1971},"2025-07-18",29.07,28.951,{"date":1973,"open":1425,"high":1974,"low":1425,"close":1974,"change":1975,"percent_change":1322,"volume":693,"transactions":9,"vwap":1974},"2025-07-17",28.935,0.254,{"date":1977,"open":1436,"high":1298,"low":1436,"close":1978,"change":1979,"percent_change":140,"volume":1670,"transactions":9,"vwap":1978},"2025-07-16",28.681,0.018,{"date":1981,"open":1982,"high":1721,"low":1983,"close":1983,"change":994,"percent_change":217,"volume":874,"transactions":9,"vwap":1983},"2025-07-15",28.68,28.663,{"date":1985,"open":1986,"high":988,"low":1986,"close":988,"change":1987,"percent_change":692,"volume":1013,"transactions":9,"vwap":988},"2025-07-14",28.55,0.127,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1835,"percent_change":1836,"volume":655,"transactions":9,"vwap":1993},"2025-07-11",28.52,28.57,28.515,28.548,{"date":1995,"open":1739,"high":1996,"low":1997,"close":1996,"change":768,"percent_change":1310,"volume":558,"transactions":9,"vwap":1996},"2025-07-10",28.485,28.36,{"date":1999,"open":1622,"high":1437,"low":2000,"close":2001,"change":1886,"percent_change":1887,"volume":797,"transactions":9,"vwap":2001},"2025-07-09",28.277,28.305,{"date":2003,"open":1986,"high":1986,"low":2004,"close":2005,"change":2006,"percent_change":519,"volume":874,"transactions":9,"vwap":2005},"2025-07-08",28.347,28.353,-0.171,{"date":2008,"open":1744,"high":1744,"low":2009,"close":2009,"change":1961,"percent_change":1832,"volume":1810,"transactions":9,"vwap":2009},"2025-07-07",28.524,{"date":2011,"open":1426,"high":2012,"low":1426,"close":2012,"change":2013,"percent_change":1788,"volume":1231,"transactions":9,"vwap":2012},"2025-07-03",28.633,0.166,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":620,"transactions":9,"vwap":2017},"2025-07-02",28.24,28.467,0.242,0.86,{"date":2021,"open":2022,"high":2022,"low":1616,"close":2023,"change":2024,"percent_change":2025,"volume":641,"transactions":9,"vwap":2023},"2025-07-01",28.8,28.225,-0.494,-1.72,{"date":2027,"open":2028,"high":1960,"low":2028,"close":2029,"change":740,"percent_change":1278,"volume":839,"transactions":9,"vwap":2029},"2025-06-30",28.556,28.719,{"date":2031,"open":1883,"high":1883,"low":2032,"close":2032,"change":2033,"percent_change":519,"volume":405,"transactions":9,"vwap":2032},"2025-06-27",28.565,-0.172,{"date":2035,"open":1938,"high":1721,"low":1938,"close":2036,"change":2037,"percent_change":364,"volume":730,"transactions":9,"vwap":2036},"2025-06-26",28.737,0.369,{"date":2039,"open":1628,"high":1628,"low":2040,"close":2041,"change":2042,"percent_change":1941,"volume":1173,"transactions":9,"vwap":2041},"2025-06-25",28.298,28.368,-0.019,{"date":2044,"open":1420,"high":2045,"low":1839,"close":2045,"change":984,"percent_change":210,"volume":662,"transactions":9,"vwap":2045},"2025-06-24",28.387,{"date":2047,"open":1720,"high":1720,"low":2048,"close":2048,"change":2049,"percent_change":2049,"volume":1323,"transactions":9,"vwap":2048},"2025-06-23",28.307,0,{"date":2051,"open":1628,"high":1628,"low":2048,"close":2048,"change":1910,"percent_change":217,"volume":730,"transactions":9,"vwap":2048},"2025-06-20",{"date":2053,"open":1997,"high":1997,"low":2054,"close":2054,"change":2055,"percent_change":1396,"volume":736,"transactions":9,"vwap":2054},"2025-06-18",28.318,-0.046,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":30,"transactions":9,"vwap":2059},"2025-06-17",28.35,28.364,28.34,-0.009,-0.03,{"date":2064,"open":2058,"high":1308,"low":2058,"close":2065,"change":2066,"percent_change":492,"volume":2067,"transactions":9,"vwap":2065},"2025-06-16",28.373,0.073,28100,{"date":2069,"open":2070,"high":1420,"low":2071,"close":1420,"change":2072,"percent_change":1941,"volume":2073,"transactions":9,"vwap":1420},"2025-06-13",28.19,28.17,-0.021,26000,{"date":2075,"open":2071,"high":2076,"low":2071,"close":2076,"change":2077,"percent_change":1915,"volume":620,"transactions":9,"vwap":2076},"2025-06-12",28.321,0.196,{"date":2079,"open":2080,"high":1443,"low":2080,"close":2081,"change":1362,"percent_change":140,"volume":627,"transactions":9,"vwap":2081},"2025-06-11",28.07,28.125,{"date":2083,"open":1830,"high":1455,"low":1830,"close":1455,"change":1800,"percent_change":1801,"volume":917,"transactions":9,"vwap":1455},"2025-06-10",{"date":2085,"open":2080,"high":2086,"low":2080,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-09",28.203,28.167,-0.061,-0.22,5100,{"date":2092,"open":1546,"high":1320,"low":1616,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-06-06",28.228,0.035,0.12,17700,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1231,"transactions":9,"vwap":2100},"2025-06-05",28.325,28.193,-0.129,-0.46,{"date":2104,"open":1435,"high":1435,"low":1420,"close":2105,"change":2106,"percent_change":1341,"volume":2107,"transactions":9,"vwap":2105},"2025-06-04",28.322,-0.116,18300,{"date":2109,"open":2110,"high":1436,"low":1628,"close":2111,"change":2112,"percent_change":1872,"volume":1613,"transactions":9,"vwap":2111},"2025-06-03",28.51,28.438,-0.042,{"date":2114,"open":1628,"high":1435,"low":1430,"close":1435,"change":1596,"percent_change":250,"volume":2115,"transactions":9,"vwap":1435},"2025-06-02",2800,{"date":2117,"open":1825,"high":1825,"low":1825,"close":1825,"change":1764,"percent_change":1765,"volume":736,"transactions":9,"vwap":1825},"2025-05-30",{"date":2119,"open":1616,"high":1616,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":405,"transactions":9,"vwap":2120},"2025-05-29",28.137,-0.168,-0.59,{"date":2124,"open":1313,"high":2125,"low":2001,"close":2001,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2001},"2025-05-28",28.4,-0.158,-0.56,3000,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1247,"percent_change":1220,"volume":2134,"transactions":9,"vwap":2133},"2025-05-27",28.5,28.301,28.463,40300,{"date":2136,"open":1720,"high":1720,"low":1720,"close":1720,"change":2137,"percent_change":1700,"volume":552,"transactions":9,"vwap":1720},"2025-05-23",0.157,{"date":2139,"open":2140,"high":1410,"low":2140,"close":2141,"change":1140,"percent_change":64,"volume":2142,"transactions":9,"vwap":2141},"2025-05-22",28.18,28.303,15900,{"date":2144,"open":1410,"high":2060,"low":1320,"close":1320,"change":1367,"percent_change":1368,"volume":2145,"transactions":9,"vwap":1320},"2025-05-21",81500,{"date":2147,"open":1429,"high":1429,"low":2148,"close":2148,"change":2149,"percent_change":1553,"volume":572,"transactions":9,"vwap":2148},"2025-05-20",28.339,0.105,{"date":2151,"open":1564,"high":2152,"low":2153,"close":2153,"change":557,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-19",28.29,28.234,0.53,6800,{"date":2157,"open":1734,"high":1734,"low":1477,"close":2158,"change":2159,"percent_change":969,"volume":2160,"transactions":9,"vwap":2158},"2025-05-16",28.084999,0.056,5700,{"date":2162,"open":2163,"high":1768,"low":2163,"close":2164,"change":2165,"percent_change":347,"volume":2166,"transactions":9,"vwap":2164},"2025-05-15",27.933,28.028999,-0.121,12900,{"date":2168,"open":2169,"high":2071,"low":2169,"close":1616,"change":2170,"percent_change":707,"volume":2171,"transactions":9,"vwap":1616},"2025-05-14",28.1,0.106,11100,{"date":2173,"open":2174,"high":1616,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-13",27.829,28.044001,0.405,1.47,5400,{"date":2180,"open":196,"high":196,"low":2181,"close":2181,"change":1446,"percent_change":1272,"volume":552,"transactions":9,"vwap":2181},"2025-05-12",27.639,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1765,"volume":815,"transactions":9,"vwap":2185},"2025-05-09",27.53,27.329,0.079,{"date":2188,"open":2189,"high":2190,"low":1495,"close":1495,"change":1979,"percent_change":1117,"volume":1323,"transactions":9,"vwap":1495},"2025-05-08",27.42,27.45,{"date":2192,"open":1528,"high":2193,"low":2194,"close":2195,"change":1473,"percent_change":2196,"volume":662,"transactions":9,"vwap":2195},"2025-05-07",27.28,27.21,27.232,0.43,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2042,"percent_change":1941,"volume":815,"transactions":9,"vwap":2200},"2025-05-06",27.059999,27.116,{"date":2202,"open":1514,"high":1495,"low":2203,"close":2203,"change":1866,"percent_change":379,"volume":572,"transactions":9,"vwap":2203},"2025-05-05",27.135,{"date":2205,"open":1494,"high":1528,"low":1494,"close":2206,"change":1583,"percent_change":1322,"volume":1013,"transactions":9,"vwap":2206},"2025-05-02",27.148,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":1446,"volume":815,"transactions":9,"vwap":2211},"2025-05-01",26.92,26.93,26.908,0.083,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1831,"percent_change":1967,"volume":1601,"transactions":9,"vwap":2217},"2025-04-30",26.53,26.86,26.825,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":260,"volume":2160,"transactions":9,"vwap":2222},"2025-04-29",26.79,26.95,26.932,-0.027,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1572,"percent_change":1727,"volume":2229,"transactions":9,"vwap":2228},"2025-04-28",26.97,26.65,26.959,9600,{"date":2231,"open":2232,"high":2210,"low":2232,"close":2210,"change":2233,"percent_change":2234,"volume":730,"transactions":9,"vwap":2210},"2025-04-25",26.78,0.197,0.74,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":935,"percent_change":1619,"volume":736,"transactions":9,"vwap":2238},"2025-04-24",26.6,26.733,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1272,"volume":1231,"transactions":9,"vwap":2243},"2025-04-23",26.61,26.396,26.477,0.296,{"date":36,"open":2246,"high":2246,"low":32,"close":2247,"change":2061,"percent_change":2062,"volume":634,"transactions":9,"vwap":2247},26.19,26.181,{"status":2249,"indices":2250,"watchlist":2289,"sectors":2310,"benchmarks":2357},"success",[2251,2258,2264,2270,2277,2282],{"symbol":2252,"name":2253,"price":2254,"change":2255,"pct_change":2256,"is_up":11,"sparkline":2257,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2259,"name":2260,"price":2261,"change":2262,"pct_change":29,"is_up":11,"sparkline":2263,"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":2265,"name":2266,"price":2267,"change":2268,"pct_change":46,"is_up":11,"sparkline":2269,"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":2271,"name":2272,"price":2273,"change":2274,"pct_change":2275,"is_up":11,"sparkline":2276,"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":2278,"name":2279,"price":2280,"change":99,"pct_change":1439,"is_up":11,"sparkline":2281,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2283,"name":2284,"price":2285,"change":1676,"pct_change":2286,"is_up":2287,"sparkline":2288,"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",[2290,2297,2303],{"symbol":2291,"name":2292,"price":2293,"change":2294,"pct_change":2295,"is_up":11,"sparkline":2296,"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":2298,"name":2299,"price":2300,"change":2301,"pct_change":472,"is_up":11,"sparkline":2302,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2304,"name":2305,"price":2306,"change":2307,"pct_change":2308,"is_up":11,"sparkline":2309,"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",[2311,2316,2320,2324,2328,2332,2336,2340,2344,2349,2353],{"name":2312,"etf":2313,"change":2314,"price":2315,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2317,"etf":2318,"change":140,"price":2319,"is_up":11},"Financials","XLF",53.49,{"name":2321,"etf":2322,"change":1258,"price":2323,"is_up":2287},"Healthcare","XLV",166.18,{"name":2325,"etf":2326,"change":1272,"price":2327,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2329,"etf":2330,"change":1136,"price":2331,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2333,"etf":2334,"change":1950,"price":2335,"is_up":11},"Energy","XLE",62.95,{"name":2337,"etf":2338,"change":1189,"price":2339,"is_up":11},"Industrials","XLI",169.95,{"name":2341,"etf":2342,"change":976,"price":2343,"is_up":11},"Materials","XLB",48.86,{"name":2345,"etf":2346,"change":2347,"price":2348,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2350,"etf":2351,"change":707,"price":2352,"is_up":11},"Utilities","XLU",39.83,{"name":2354,"etf":2355,"change":88,"price":2356,"is_up":11},"Comm Services","XLC",110.32,[2358,2362,2366,2370],{"ticker":2359,"name":2360,"price":2361,"change":2234,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2363,"name":2364,"price":2365,"change":472,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2367,"name":2368,"price":2369,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2371,"name":2372,"price":2373,"change":1439,"is_up":11},"IWM","iShares Russell 2000",281.52]