[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNAV":3,"stock-historical-CNAV":26,"homepage-market-summary":2460},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CNAV","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},"Mohr Company Nav ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},41.965,41.905,42.03,41.825,41.78,0.185,0.44,6189.023,48.17,28.72,5034.1923941912355,68.1,503,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":13,"start_date":35,"end_date":5},21.16,4812,1756482.290942,92.85,"2025-04-22",[37,40,49,59,69,80,89,99,107,116,127,137,147,157,166,176,186,195,206,213,223,233,241,252,261,271,278,288,299,309,319,328,338,349,359,369,380,390,399,407,416,425,432,443,451,459,469,478,488,497,508,517,526,532,540,549,558,568,578,589,598,607,615,624,631,640,647,655,663,671,679,687,695,702,711,718,724,733,740,746,754,762,771,780,789,796,804,811,819,827,834,842,850,857,864,870,877,885,892,897,903,911,919,927,935,943,952,960,967,976,983,992,998,1003,1011,1020,1024,1031,1039,1047,1054,1060,1064,1072,1080,1088,1093,1098,1104,1109,1116,1124,1129,1135,1143,1150,1157,1162,1170,1177,1186,1192,1198,1205,1210,1215,1220,1228,1234,1239,1245,1251,1257,1264,1270,1275,1281,1288,1294,1298,1304,1309,1316,1321,1327,1333,1339,1345,1352,1357,1365,1371,1375,1379,1383,1387,1394,1401,1409,1416,1421,1425,1430,1436,1441,1447,1454,1460,1467,1472,1478,1483,1488,1493,1497,1502,1506,1515,1521,1527,1533,1538,1544,1550,1555,1559,1564,1570,1578,1586,1592,1597,1602,1608,1615,1621,1626,1632,1639,1645,1651,1656,1663,1667,1672,1676,1683,1689,1695,1698,1703,1710,1716,1723,1728,1732,1738,1745,1751,1756,1761,1768,1772,1778,1786,1791,1797,1803,1809,1816,1821,1826,1831,1837,1841,1845,1852,1858,1863,1869,1872,1876,1881,1884,1890,1893,1898,1902,1906,1911,1915,1923,1929,1937,1943,1949,1955,1963,1968,1973,1981,1987,1994,2000,2004,2011,2017,2022,2028,2034,2039,2046,2050,2055,2062,2068,2073,2079,2084,2088,2096,2104,2109,2114,2118,2123,2129,2133,2139,2143,2147,2153,2158,2161,2165,2171,2176,2184,2189,2195,2203,2208,2215,2223,2230,2238,2244,2251,2256,2260,2266,2271,2275,2280,2283,2288,2296,2302,2309,2316,2323,2329,2333,2340,2346,2353,2357,2363,2369,2374,2379,2385,2390,2397,2403,2408,2413,2420,2427,2430,2435,2441,2447,2452,2457],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":38,"vwap":39},84,41.9589,{"date":41,"open":42,"high":43,"low":42,"close":17,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",41.325,41.86,0.28,0.67,28183.5533,65,41.639,{"date":50,"open":51,"high":52,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",41.57,41.85,41.5,0.16,0.39,6046.0383,48,41.7356,{"date":60,"open":61,"high":62,"low":63,"close":62,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",41.13,41.34,41.075,0.0467,0.11,17519.3883,57,41.1323,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",41.0581,41.4129,40.82,41.2933,-0.0926,-0.22,18944.4443,66,41.2558,{"date":81,"open":82,"high":82,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",41.405,41.3859,-0.061,-0.15,151.256461,23,41.3728,{"date":90,"open":91,"high":92,"low":91,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",41.33,41.6301,41.4469,0.1117,0.27,3653.62536,49,41.5038,{"date":100,"open":101,"high":102,"low":101,"close":102,"change":103,"percent_change":95,"volume":104,"transactions":105,"vwap":106},"2026-09-23",41.145,41.3352,0.1111,773.5093,32,41.2704,{"date":108,"open":109,"high":110,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",41.03,41.2241,0.2049,0.5,4643.9343,38,41.0607,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",40.98,41.08,40.9,41.0192,0.5725,1.42,7054.2913,34,40.9746,{"date":128,"open":129,"high":130,"low":131,"close":130,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",40.28,40.4467,40.239,-0.0233,-0.06,17333.3153,36,40.3071,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":67,"vwap":146},"2026-09-17",40.4499,40.48,40.43,40.47,0.9187,2.32,3507.7303,40.4564,{"date":148,"open":149,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",39.83,39.88,39.5513,0.0533,0.13,4335.2923,39,39.7561,{"date":158,"open":159,"high":160,"low":159,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":135,"vwap":165},"2026-09-15",39.465,39.54,39.498,0.1856,0.47,2127.2923,39.5015,{"date":167,"open":168,"high":169,"low":168,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",39.01,39.57,39.3124,-0.0617,-0.16,2964.2923,33,39.5006,{"date":177,"open":178,"high":179,"low":178,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",39.12,39.38,39.3741,0.5241,1.35,2230.3173,37,39.3379,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":57,"vwap":194},"2026-09-10",39.15,39.2,38.85,-0.543,-1.38,24425.3173,39.0334,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",39.66,39.6666,39.39,39.393,0.093,0.24,9350.7923,56,39.4842,{"date":207,"open":179,"high":208,"low":209,"close":209,"change":210,"percent_change":133,"volume":211,"transactions":57,"vwap":212},"2026-09-08",39.53,39.3,-0.022,1136.5313,39.4355,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",39.21,39.33,39.322,0.3419,0.88,21829.5467,50,39.3249,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",38.575,39.065,38.9801,0.7198,1.88,5281.0817,40,39.0226,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":153,"volume":238,"transactions":239,"vwap":240},"2026-09-02",37.93,38.2603,0.0493,2393.0577,24,37.9743,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",38.2999,38.38,38.12,38.211,-0.8282,-2.12,13308.1427,72,38.231,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",38.8,39.0392,0.2358,0.61,4053.6407,35,38.9025,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-28",39.211,39.23,38.8034,-0.7666,-1.94,9859.6407,31,39.2046,{"date":272,"open":273,"high":273,"low":274,"close":169,"change":275,"percent_change":229,"volume":276,"transactions":67,"vwap":277},"2026-08-27",39.69,39.24,0.73,18190.6907,39.4807,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",38.02,38.9281,38.84,0.6921,1.81,6903.0567,61,38.8043,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",38.2,38.23,37.94,38.1479,0.1743,0.46,3845.7596,44,38.0578,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":221,"vwap":308},"2026-08-24",37.985,38.1136,37.82,37.9736,-0.7618,-1.97,2271.0756,37.998,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-21",38.56,38.755,38.7354,0.2454,0.64,2093.9886,41,38.709,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":78,"vwap":327},"2026-08-20",38.8501,38.46,38.49,-0.37,-0.95,5996.8046,38.6139,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":47,"vwap":337},"2026-08-19",39.94,39.9404,38.77,38.86,-0.9948,-2.5,9138.2626,39.1384,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",39.835,39.855,39.795,39.8548,-0.9298,-2.28,2417.4836,46,39.8386,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-17",40.84,40.915,40.7846,0.0394,0.1,3238.1316,42,40.8693,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",40.8699,40.67,40.7452,0.1691,0.42,8513.6666,54,40.7257,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",40.68,40.819,40.55,40.5761,0.6295,1.58,5771.7486,47,40.6624,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",40.01,40.09,39.9466,0.8032,2.05,5717.2336,67,40.013,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":105,"vwap":398},"2026-08-11",39.165,39.22,39.1434,-0.0427,-0.11,860.2336,39.1977,{"date":400,"open":216,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":221,"vwap":406},"2026-08-10",39.395,39.1861,0.3461,0.89,2870.0196,39.3347,{"date":408,"open":409,"high":410,"low":114,"close":282,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-07",38.1,38.975,0.0963,0.25,18497.832354,70,38.4341,{"date":417,"open":418,"high":189,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-06",38.65,38.7437,-1.0975,-2.75,7989.4896,60,39.0799,{"date":426,"open":142,"high":142,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":135,"vwap":431},"2026-08-05",39.8412,-0.5688,-1.41,4256.3326,40.2904,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-04",39.99,40.58,39.84,40.41,1.4586,3.74,6313.7336,69,40.0317,{"date":444,"open":445,"high":168,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":286,"vwap":450},"2026-08-03",38.03,38.9514,0.489,1.27,2651.2886,38.2919,{"date":452,"open":244,"high":453,"low":244,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":297,"vwap":458},"2026-07-31",38.64,38.4624,0.2399,0.63,2587.4946,38.5147,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",37.85,38.2225,37.805,2.4827,6.95,6052.6911,77,38.0576,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-29",37.6,35.7398,-1.48,-3.98,5053.2821,71,36.2743,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",37.4,36.35,37.2198,-1.4917,-3.85,4700.35361,83,37.0049,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":423,"vwap":496},"2026-07-27",39.87,38.15,38.7115,-0.647,-1.64,3135.8946,38.4181,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-24",40.0001,40.06,39.19,39.3585,-1.3515,-3.32,6873.5676,43,39.6556,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":57,"vwap":516},"2026-07-23",40.24,40.87,40.71,-0.1672,-0.41,28455.3576,40.6811,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":286,"vwap":525},"2026-07-22",39.73,41.115,40.8772,-0.1016,-0.25,3217.6706,40.8385,{"date":527,"open":231,"high":528,"low":231,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":174,"vwap":512},"2026-07-21",40.9788,1.5289,3.88,1051.9786,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":412,"volume":538,"transactions":506,"vwap":539},"2026-07-20",39.745,40.0501,39.4499,0.0973,2028.4726,39.8427,{"date":541,"open":542,"high":382,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-17",38.41,39.3526,-0.0808,-0.2,4795.1916,59,39.5706,{"date":550,"open":383,"high":383,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-16",39.235,39.4334,-1.8933,-4.58,14283.302939,110,39.5528,{"date":559,"open":317,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-15",41.4,40.31,41.3267,-2.0733,-4.78,9332.3576,79,41.0483,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-14",43.33,43.4,42.8,1.4242,3.39,9538.4219,112,42.9772,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-13",42.69,42.79,41.841,41.9758,-1.6442,-3.77,9544.366718,96,42.2878,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-10",43.535,43.78,43.49,43.62,-0.29,-0.66,6900,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-09",44.07,44.41,43.87,43.91,1.46,3.44,1200,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":376,"volume":614,"transactions":9,"vwap":612},"2026-07-08",42.07,42.55,41.495,42.45,0.66,3000,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-07",41.6,42.56,41.22,41.79,-1.99,-4.55,10300,{"date":625,"open":626,"high":627,"low":626,"close":592,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":592},"2026-07-06",43.59,44.84,1.04,2.43,3600,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-02",45.18,45.6,42.16,42.74,-2.649,-5.84,15200,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",47.2,45.389,-2.502,-5.22,37700,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-30",46.74,47.97,47.891,1.341,2.88,13400,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":658},"2026-06-29",44.8,46.55,43.71,2.12,4.77,6700,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":662,"transactions":9,"vwap":668},"2026-06-26",45.385,45.4,44.31,44.43,-2.291,-4.9,{"date":672,"open":378,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-25",47.34,46.195,46.721,1.841,4.1,7600,{"date":680,"open":681,"high":634,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",45.15,44.415,44.88,-0.27,-0.6,11800,{"date":688,"open":689,"high":690,"low":691,"close":681,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":681},"2026-06-23",45.040001,45.72,44.79,-3.02,-6.27,25300,{"date":696,"open":697,"high":21,"low":698,"close":21,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":21},"2026-06-22",47.71,47.466,1.445,3.09,10600,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",46.83,46.91,46.42,46.725,1.788,3.98,4700,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":28,"volume":717,"transactions":9,"vwap":715},"2026-06-17",46.09,44.89,44.937,0.447,3700,{"date":719,"open":649,"high":649,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-16",44.49,-1.19,-2.61,4800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-15",45.59,45.78,45.42,45.68,1.931,4.41,20500,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":717,"transactions":9,"vwap":737},"2026-06-12",44.035,43.73,43.749,0.965,2.26,{"date":741,"open":619,"high":742,"low":619,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-11",42.784,2.576,6.41,8800,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",41.62,41.94,40.208,-1.202,-2.9,3300,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-09",43.46,39.52,41.41,-0.998,-2.35,6600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-08",42.35,42.96,42.26,42.408,0.968,2.34,2100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",42.91,43.365,41.27,41.44,-3.46,-7.71,7100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-04",43.77,45.099998,43.38,44.9,-0.59,-1.3,5700,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":112,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-03",45.96,44.875,45.49,1.11,3400,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-02",44.72,44.99,44.65,1.97,4.58,2300,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":54,"volume":810,"transactions":9,"vwap":808},"2026-06-01",43.18,43.3,43.02,0.07,1600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":404,"volume":818,"transactions":9,"vwap":816},"2026-05-29",42.98,43.055,42.483,42.95,0.38,8000,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-28",42.36,43.11,42.57,0.034,0.08,20400,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":654,"transactions":9,"vwap":831},"2026-05-27",42.76,41.785,42.536,-0.244,-0.57,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-26",42.4,42.81,42.78,1.85,4.52,1400,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-22",40.83,41.14,40.93,0.353,0.87,5000,{"date":851,"open":383,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-05-21",40.577,39.79,1.159,2.94,3100,{"date":858,"open":264,"high":859,"low":264,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-20",39.47,39.418,1.003,2.61,2000,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":803,"transactions":9,"vwap":867},"2026-05-19",37.15,38.415,0.055,0.14,{"date":871,"open":859,"high":859,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-18",37.74,38.36,-1.72,-4.29,16300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-15",40.040001,40.22,40.080002,-1.27,-3.07,1500,{"date":886,"open":617,"high":617,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-14",41.225,41.35,-0.01,-0.02,6200,{"date":893,"open":894,"high":894,"low":512,"close":895,"change":275,"percent_change":896,"volume":818,"transactions":9,"vwap":895},"2026-05-13",42.0099983,41.36,1.8,{"date":898,"open":317,"high":317,"low":215,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-12",40.63,-1.01,-2.43,6100,{"date":904,"open":905,"high":906,"low":846,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-11",41.24,41.77,41.64,1.28,3.17,10100,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-08",39.76,40.36,39.75,1.64,4.24,9200,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",40.2,38.52,38.72,-1.45,-3.61,6300,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-05-06",39.68,40.17,38.95,1.33,3.42,14000,{"date":936,"open":937,"high":938,"low":939,"close":282,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":282},"2026-05-05",38.74,39.099998,38.73,1.43,3.82,3200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-04",37.46,37.69,37.37,37.41,0.177,0.48,9800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":884,"transactions":9,"vwap":957},"2026-05-01",37.14,37.27,36.82,37.233,0.405,1.1,{"date":961,"open":135,"high":962,"low":135,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",36.85,36.828,1.288,3.62,6400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-29",35.5,35.55,35.43,35.54,0.538,1.54,2900,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":863,"transactions":9,"vwap":980},"2026-04-28",35.28,34.63,35.0019989,-1.174,-3.25,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-27",36.17,36.22,36.099998,36.176,-0.124,-0.34,16400,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":55,"percent_change":997,"volume":717,"transactions":9,"vwap":996},"2026-04-24",36.23,36.5,36.3,1.09,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":810,"transactions":9,"vwap":1000},"2026-04-23",35.91,0.443,1.25,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-04-22",35.3,35.467,35.29,0.407,1.16,2500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-21",35.049999,35.2,34.94,35.060001,-0.23,-0.65,4200,{"date":1021,"open":1022,"high":1005,"low":1022,"close":1007,"change":1023,"percent_change":1017,"volume":795,"transactions":9,"vwap":1007},"2026-04-20",35.19,-0.08,{"date":1025,"open":1026,"high":1027,"low":1022,"close":1028,"change":1029,"percent_change":916,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",35.25,35.42,35.37,0.57,5900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-16",34.88,34.69,34.8,0.01,0.03,700,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-15",34.81,34.36,34.79,-0.45,-1.28,2800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-14",35.099998,35.24,0.186,0.53,900,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1053,"transactions":9,"vwap":1057},"2026-04-13",34.76,35.054001,0.364,1.05,{"date":1061,"open":1062,"high":1062,"low":1034,"close":1034,"change":1036,"percent_change":1037,"volume":1063,"transactions":9,"vwap":1034},"2026-04-10",35.6,4400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":753,"transactions":9,"vwap":1069},"2026-04-09",34.65,34.74,34.485,34.68,0.385,1.12,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":910,"transactions":9,"vwap":1077},"2026-04-08",34.14,34.46,33.9,34.295,1.795,5.52,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1046,"transactions":9,"vwap":1085},"2026-04-07",32.529,32.53,32.39,32.5,0.06,0.18,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1052,"volume":753,"transactions":9,"vwap":1091},"2026-04-06",32.27,32.44,0.17,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1090,"change":1092,"percent_change":1052,"volume":1097,"transactions":9,"vwap":1090},"2026-04-02",32.31,32.14,2600,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-01",32.099998,1.02,3.28,1800,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":448,"percent_change":1108,"volume":918,"transactions":9,"vwap":1107},"2026-03-31",29.63,31.08,4.26,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":942,"transactions":9,"vwap":1113},"2026-03-30",30.47,29.71,29.81,-1.176,-3.8,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":412,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",31.11,31.17,30.88,30.986,0.076,7500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":924,"percent_change":1128,"volume":856,"transactions":9,"vwap":1127},"2026-03-26",31.6,30.91,-4.48,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":809,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",32.38,32.36,0.22,400,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-24",32.255,32.33,32.29,0.508,1.6,10400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-23",31.74,31.782,0.552,1.77,200,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-20",31.47,31.23,-1.052,-3.26,500,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":201,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-19",32.282,0.29,100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-18",32.47,32.57,32.189,-0.219,-0.68,1100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1097,"transactions":9,"vwap":1173},"2026-03-17",32.26,32.408,32.25,0.414,1.29,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-16",31.99,31.995,31.985,31.994,0.703,2.25,800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1149,"transactions":9,"vwap":1189},"2026-03-13",31.37,31.291,-0.109,-0.35,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":722,"volume":1097,"transactions":9,"vwap":1196},"2026-03-12",31.41,31.61,31.4,-0.84,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":1203,"percent_change":324,"volume":1204,"transactions":9,"vwap":1200},"2026-03-11",32.24,32.28,32.17,-0.12,2700,{"date":1206,"open":1207,"high":1207,"low":1132,"close":1132,"change":1208,"percent_change":1209,"volume":884,"transactions":9,"vwap":1132},"2026-03-10",32.41,0.329,1.03,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1161,"transactions":9,"vwap":1212},"2026-03-09",32.030998,0.886,2.84,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1149,"transactions":9,"vwap":1217},"2026-03-06",31.145,-1.035,-3.22,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",32.78,31.814,32.18,-1.031,-3.1,11700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1134,"transactions":9,"vwap":1231},"2026-03-04",33.26,33.211,0.278,0.84,{"date":1235,"open":1236,"high":1237,"low":1164,"close":1237,"change":1238,"percent_change":1226,"volume":1010,"transactions":9,"vwap":1237},"2026-03-03",32.49,32.933,-1.054,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":29,"transactions":9,"vwap":1242},"2026-03-02",33.92,33.987,0.087,0.26,{"date":1246,"open":1247,"high":1241,"low":1247,"close":1076,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1076},"2026-02-27",33.75,-0.279,-0.82,5300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":76,"volume":29,"transactions":9,"vwap":1254},"2026-02-26",33.82,34.179,33.81,-0.075,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":761,"transactions":9,"vwap":1261},"2026-02-25",34.34,34.355,34.254,0.293,0.86,{"date":1265,"open":1266,"high":125,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1169,"transactions":9,"vwap":1267},"2026-02-24",33.375,33.961,0.462,1.38,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1161,"transactions":9,"vwap":1272},"2026-02-23",33.499,-0.317,-0.94,{"date":1276,"open":1253,"high":1253,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":606,"transactions":9,"vwap":1278},"2026-02-20",33.5,33.816,0.493,1.48,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-19",33.25,33.323,-0.144,-0.43,600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1134,"transactions":9,"vwap":1291},"2026-02-18",33.64,33.467,0.387,1.17,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":44,"volume":1185,"transactions":9,"vwap":1296},"2026-02-17",33.080002,0.092,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1287,"transactions":9,"vwap":1301},"2026-02-13",33.214,32.988,0.198,0.6,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":721,"volume":29,"transactions":9,"vwap":1307},"2026-02-12",32.93,32.79,-0.395,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1134,"transactions":9,"vwap":1313},"2026-02-11",33.07,33.34,33.185,0.206,0.62,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1161,"transactions":9,"vwap":1318},"2026-02-10",32.979,-0.48,-1.43,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1134,"transactions":9,"vwap":1324},"2026-02-09",33.56,33.459,0.336,1.01,{"date":1328,"open":1085,"high":1329,"low":1085,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",33.123,1.286,4.04,1900,{"date":1334,"open":1179,"high":1179,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1169,"transactions":9,"vwap":1336},"2026-02-05",31.82,31.837,-0.36,-1.12,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1046,"transactions":9,"vwap":1342},"2026-02-04",31.85,32.197,-0.991,-2.99,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1087,"volume":1053,"transactions":9,"vwap":1350},"2026-02-03",33.16,33.37,33.11,33.188,0.061,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1161,"transactions":9,"vwap":1354},"2026-02-02",33.127,0.604,1.86,{"date":1358,"open":1359,"high":1360,"low":1132,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-30",32.75,32.82,32.523,-0.707,-2.13,9300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1092,"percent_change":1370,"volume":1097,"transactions":9,"vwap":1368},"2026-01-29",33.17,33.23,33.029999,0.51,{"date":1372,"open":1306,"high":1373,"low":1306,"close":1373,"change":1244,"percent_change":1374,"volume":863,"transactions":9,"vwap":1373},"2026-01-28",33.060001,0.79,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":182,"volume":1161,"transactions":9,"vwap":1377},"2026-01-27",32.8,0.438,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":869,"volume":1161,"transactions":9,"vwap":1381},"2026-01-26",32.362,0.044,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":786,"volume":1161,"transactions":9,"vwap":1385},"2026-01-23",32.318,-0.192,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1103,"transactions":9,"vwap":1391},"2026-01-22",32.62,32.65,32.51,-0.091,-0.28,{"date":1395,"open":1391,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":284,"volume":1400,"transactions":9,"vwap":1398},"2026-01-21",32.72,32.2,32.601,0.58,5400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-20",32.34,31.98,32.021,-0.574,-1.76,4000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1019,"transactions":9,"vwap":1413},"2026-01-16",32.71,32.73,32.595,-0.077,-0.24,{"date":1417,"open":1311,"high":1311,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1169,"transactions":9,"vwap":1418},"2026-01-15",32.672,0.392,1.21,{"date":1422,"open":1132,"high":1132,"low":1423,"close":1201,"change":1424,"percent_change":833,"volume":1204,"transactions":9,"vwap":1201},"2026-01-14",32.040001,-0.186,{"date":1426,"open":1132,"high":1083,"low":1132,"close":1427,"change":1428,"percent_change":1429,"volume":891,"transactions":9,"vwap":1427},"2026-01-13",32.466,0.228,0.71,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1134,"transactions":9,"vwap":1433},"2026-01-12",31.96,32.238,0.258,0.81,{"date":1437,"open":1438,"high":1404,"low":1439,"close":1404,"change":1440,"percent_change":182,"volume":606,"transactions":9,"vwap":1404},"2026-01-09",31.79,31.76,0.425,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1168,"volume":788,"transactions":9,"vwap":1445},"2026-01-08",31.57,31.43,31.555,-0.215,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":723,"transactions":9,"vwap":1451},"2026-01-07",31.853,31.93,31.77,-0.326,-1.02,{"date":1455,"open":1432,"high":1100,"low":1432,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-06",32.096001,0.534,1.69,14400,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":841,"transactions":9,"vwap":1464},"2026-01-05",31.51,31.59,31.562,0.302,0.97,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1161,"transactions":9,"vwap":1469},"2026-01-02",31.26,0.369,1.19,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1287,"transactions":9,"vwap":1475},"2025-12-31",30.99,30.891,-0.303,-0.97,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1286,"volume":1149,"transactions":9,"vwap":1481},"2025-12-30",31.223,31.194,-0.134,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1156,"transactions":9,"vwap":1485},"2025-12-29",31.328,-0.157,-0.5,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1161,"transactions":9,"vwap":1490},"2025-12-26",31.485,0.015,0.05,{"date":1494,"open":1152,"high":1152,"low":1152,"close":1152,"change":1495,"percent_change":1496,"volume":1161,"transactions":9,"vwap":1152},"2025-12-24",0.095,0.3,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":65,"volume":1185,"transactions":9,"vwap":1500},"2025-12-23",31.35,31.375,0.035,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1133,"percent_change":1429,"volume":1250,"transactions":9,"vwap":1505},"2025-12-22",31.31,31.34,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-19",31.040001,31.16,31.030001,31.12,0.331,1.08,7400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1293,"volume":863,"transactions":9,"vwap":1519},"2025-12-18",30.84,30.92,30.789,0.356,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1400,"transactions":9,"vwap":1524},"2025-12-17",30.97,30.433,-0.54,-1.74,{"date":1528,"open":1518,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":1532,"volume":863,"transactions":9,"vwap":1529},"2025-12-16",30.973,30.9,-0.097,-0.31,{"date":1534,"open":1107,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":890,"volume":849,"transactions":9,"vwap":1536},"2025-12-15",31.14,31.07,-0.006,{"date":1539,"open":1540,"high":1119,"low":1508,"close":1541,"change":1542,"percent_change":1543,"volume":1103,"transactions":9,"vwap":1541},"2025-12-12",31.15,31.076,-0.698,-2.2,{"date":1545,"open":1462,"high":1546,"low":1462,"close":1547,"change":1548,"percent_change":1549,"volume":863,"transactions":9,"vwap":1547},"2025-12-11",31.8,31.774,0.204,0.65,{"date":1551,"open":1552,"high":1443,"low":1119,"close":1443,"change":112,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1443},"2025-12-10",31.188,1.61,5100,{"date":1556,"open":1557,"high":1557,"low":1536,"close":1536,"change":1558,"percent_change":809,"volume":710,"transactions":9,"vwap":1536},"2025-12-09",31.19,0.023,{"date":1560,"open":1561,"high":1561,"low":1474,"close":1562,"change":1023,"percent_change":1563,"volume":1332,"transactions":9,"vwap":1562},"2025-12-08",31.059999,31.047001,-0.26,{"date":1565,"open":1509,"high":1509,"low":1566,"close":1567,"change":1568,"percent_change":1370,"volume":1569,"transactions":9,"vwap":1567},"2025-12-05",31.025999,31.127,0.158,15800,{"date":1571,"open":269,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-04",31.033001,30.94,30.969,0.237,0.77,13700,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-03",30.72,30.74,30.732,-0.179,-0.58,2200,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":412,"volume":1591,"transactions":9,"vwap":1589},"2025-12-02",30.95,30.911,0.077,5500,{"date":1593,"open":1594,"high":1573,"low":1595,"close":1596,"change":1424,"percent_change":685,"volume":29,"transactions":9,"vwap":1596},"2025-12-01",30.86,30.83,30.834,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":295,"volume":841,"transactions":9,"vwap":1600},"2025-11-28",30.956,31.02,0.143,{"date":1603,"open":1604,"high":1523,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1585,"transactions":9,"vwap":1605},"2025-11-26",30.93,30.877,0.417,1.37,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":803,"transactions":9,"vwap":1611},"2025-11-25",30.37,30.46,30.34,0.432,1.44,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1103,"transactions":9,"vwap":1618},"2025-11-24",29.885,30.028,0.878,3.01,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1038,"transactions":9,"vwap":1623},"2025-11-21",29.15,0.43,1.5,{"date":1627,"open":1628,"high":1629,"low":22,"close":22,"change":1630,"percent_change":1631,"volume":1103,"transactions":9,"vwap":22},"2025-11-20",29.030001,29.23,-0.75,-2.54,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":950,"volume":1638,"transactions":9,"vwap":1636},"2025-11-19",29.48,29.506,29.47,0.142,1700,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-18",29.328,-0.21,-0.71,0,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1149,"transactions":9,"vwap":1648},"2025-11-17",30.01,29.538,-0.426,-1.42,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1161,"transactions":9,"vwap":1653},"2025-11-14",29.964,0.007,0.02,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":884,"transactions":9,"vwap":1660},"2025-11-13",30.695,29.93,29.957,-0.961,-3.11,{"date":1664,"open":1604,"high":1588,"low":1665,"close":1665,"change":1666,"percent_change":1549,"volume":1287,"transactions":9,"vwap":1665},"2025-11-12",30.918,0.2,{"date":1668,"open":1604,"high":1604,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":606,"transactions":9,"vwap":1669},"2025-11-11",30.718,-0.421,-1.35,{"date":1673,"open":1600,"high":1119,"low":1600,"close":1674,"change":1052,"percent_change":1675,"volume":1156,"transactions":9,"vwap":1674},"2025-11-10",31.139,1.73,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1204,"transactions":9,"vwap":1679},"2025-11-07",30.4,30.609,30.31,-0.208,-0.67,{"date":1684,"open":1685,"high":1510,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":891,"transactions":9,"vwap":1686},"2025-11-06",30.73,30.817,-0.476,-1.52,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":770,"transactions":9,"vwap":1692},"2025-11-05",31.49,31.293,0.413,1.34,{"date":1696,"open":1120,"high":1120,"low":1120,"close":1120,"change":1018,"percent_change":1697,"volume":1287,"transactions":9,"vwap":1120},"2025-11-04",-2.06,{"date":1699,"open":1700,"high":1443,"low":1462,"close":1701,"change":1702,"percent_change":1563,"volume":723,"transactions":9,"vwap":1701},"2025-11-03",31.563,31.53,-0.083,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":29,"transactions":9,"vwap":1706},"2025-10-31",31.447,31.613,31.38,0.233,0.74,{"date":1711,"open":1712,"high":1712,"low":1707,"close":1707,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-10-30",31.73,-0.194,-0.61,9100,{"date":1717,"open":1718,"high":1719,"low":1194,"close":1720,"change":1721,"percent_change":1722,"volume":1169,"transactions":9,"vwap":1720},"2025-10-29",31.63,31.65,31.574,0.474,1.52,{"date":1724,"open":1561,"high":1725,"low":1561,"close":1726,"change":1727,"percent_change":1337,"volume":723,"transactions":9,"vwap":1726},"2025-10-28",31.21,31.1,-0.112,{"date":1729,"open":1535,"high":1730,"low":1561,"close":1730,"change":1731,"percent_change":628,"volume":1019,"transactions":9,"vwap":1730},"2025-10-27",31.212,0.322,{"date":1733,"open":1734,"high":1508,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1019,"transactions":9,"vwap":1735},"2025-10-24",31.0020008,30.89,0.478,1.57,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-23",30.42,30.412,0.442,1.47,3500,{"date":1746,"open":1747,"high":1647,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1053,"transactions":9,"vwap":1748},"2025-10-22",29.82,29.97,-0.447,-1.47,{"date":1752,"open":1753,"high":1753,"low":1678,"close":1754,"change":1702,"percent_change":684,"volume":1755,"transactions":9,"vwap":1754},"2025-10-21",30.45,30.417,17000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":365,"volume":1169,"transactions":9,"vwap":1759},"2025-10-20",30.62,30.5,0.129,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-17",30.38,30.371,-0.129,-0.42,5800,{"date":1769,"open":1530,"high":1530,"low":1763,"close":1759,"change":1770,"percent_change":1771,"volume":717,"transactions":9,"vwap":1759},"2025-10-16",-0.333,-1.08,{"date":1773,"open":1774,"high":1604,"low":1774,"close":1775,"change":1776,"percent_change":1374,"volume":1777,"transactions":9,"vwap":1775},"2025-10-15",30.69,30.833,0.243,5200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-14",30.3,30.831,30.59,0.149,0.49,8900,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1161,"transactions":9,"vwap":1788},"2025-10-13",30.441,0.764,2.57,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1149,"transactions":9,"vwap":1794},"2025-10-10",30.030001,29.677,-1.131,-3.67,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1287,"transactions":9,"vwap":1800},"2025-10-09",30.64,30.808,-0.137,-0.44,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1161,"transactions":9,"vwap":1806},"2025-10-08",30.58,30.945,0.557,1.83,{"date":1810,"open":1811,"high":1678,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1591,"transactions":9,"vwap":1813},"2025-10-07",30.35,30.32,30.388,-0.275,-0.9,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1161,"transactions":9,"vwap":1818},"2025-10-06",30.663,0.218,0.72,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1642,"volume":1185,"transactions":9,"vwap":1824},"2025-10-03",30.68,30.445,-0.065,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1052,"volume":1287,"transactions":9,"vwap":1829},"2025-10-02",30.355,30.51,0.161,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1496,"volume":1836,"transactions":9,"vwap":1834},"2025-10-01",30.215,30.349,0.09,300,{"date":1838,"open":1748,"high":1839,"low":1748,"close":1839,"change":1840,"percent_change":1037,"volume":1134,"transactions":9,"vwap":1839},"2025-09-30",30.259,0.008,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":315,"volume":1161,"transactions":9,"vwap":1843},"2025-09-29",30.251,0.191,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1134,"transactions":9,"vwap":1849},"2025-09-26",30.14,29.946,30.059999,0.106,0.35,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1169,"transactions":9,"vwap":1855},"2025-09-25",29.64,29.954,-0.266,-0.88,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1191,"percent_change":1862,"volume":1134,"transactions":9,"vwap":1861},"2025-09-24",30.49,30.22,-1.14,{"date":1864,"open":1865,"high":1865,"low":1829,"close":1866,"change":1867,"percent_change":1868,"volume":1185,"transactions":9,"vwap":1866},"2025-09-23",30.66,30.57,-0.055,-0.18,{"date":1870,"open":1829,"high":1871,"low":1759,"close":1871,"change":1036,"percent_change":1037,"volume":884,"transactions":9,"vwap":1871},"2025-09-22",30.625,{"date":1873,"open":1753,"high":1874,"low":1753,"close":1874,"change":1875,"percent_change":1370,"volume":1287,"transactions":9,"vwap":1874},"2025-09-19",30.615,0.155,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1611,"change":1624,"percent_change":940,"volume":1880,"transactions":9,"vwap":1611},"2025-09-18",30.55,30.44,6000,{"date":1882,"open":1793,"high":1793,"low":1793,"close":1793,"change":172,"percent_change":1883,"volume":29,"transactions":9,"vwap":1793},"2025-09-17",-0.53,{"date":1885,"open":1861,"high":1861,"low":1886,"close":1887,"change":85,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-16",30.15,30.19,-0.49,7300,{"date":1891,"open":1680,"high":1612,"low":1680,"close":1612,"change":1892,"percent_change":1607,"volume":1053,"transactions":9,"vwap":1612},"2025-09-15",0.41,{"date":1894,"open":1895,"high":1895,"low":1659,"close":1659,"change":1896,"percent_change":1897,"volume":29,"transactions":9,"vwap":1659},"2025-09-12",30.02,-0.32,-1.06,{"date":1899,"open":1812,"high":1812,"low":1900,"close":1901,"change":1133,"percent_change":275,"volume":1889,"transactions":9,"vwap":1901},"2025-09-11",30.24,30.25,{"date":1903,"open":1895,"high":1793,"low":1904,"close":1793,"change":45,"percent_change":1905,"volume":1777,"transactions":9,"vwap":1793},"2025-09-10",29.91,2.28,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1644,"percent_change":1644,"volume":1010,"transactions":9,"vwap":1909},"2025-09-09",29.34,29.36,29.28,{"date":1912,"open":1908,"high":1913,"low":1914,"close":1909,"change":1496,"percent_change":1209,"volume":1585,"transactions":9,"vwap":1909},"2025-09-08",29.38,29.33,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":825,"volume":1922,"transactions":9,"vwap":1920},"2025-09-05",29.049999,29.109,28.91,29.059999,0.024,2400,{"date":1924,"open":22,"high":1925,"low":22,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-04",29.035999,0.526,1.84,1300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1624,"volume":1936,"transactions":9,"vwap":1934},"2025-09-03",28.491,28.53,28.35,28.51,0.122,21200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1249,"volume":1185,"transactions":9,"vwap":1940},"2025-09-02",28.2,28.388,28.161,-0.234,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1149,"transactions":9,"vwap":1946},"2025-08-29",28.74,28.622,-0.524,-1.8,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1149,"transactions":9,"vwap":1952},"2025-08-28",29.11,29.146,0.572,2,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1156,"transactions":9,"vwap":1960},"2025-08-27",28.58,28.63,28.57,28.574,0.065,0.23,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1244,"percent_change":1967,"volume":1836,"transactions":9,"vwap":1966},"2025-08-26",28.47,28.509,0.92,{"date":1969,"open":1933,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":523,"volume":1169,"transactions":9,"vwap":1971},"2025-08-25",28.38,28.249,-0.072,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-22",28.359,28.29,28.321,0.856,3.12,10700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":84,"percent_change":76,"volume":717,"transactions":9,"vwap":1986},"2025-08-21",27.41,27.49,27.37,27.465,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":1993,"volume":1169,"transactions":9,"vwap":1990},"2025-08-20",27.07,27.526,27.059999,-0.151,-0.55,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1149,"transactions":9,"vwap":1997},"2025-08-19",28.049999,27.677,-0.531,-1.88,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":202,"volume":1161,"transactions":9,"vwap":2002},"2025-08-18",28.208,0.068,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2006,"change":2009,"percent_change":2010,"volume":966,"transactions":9,"vwap":2006},"2025-08-15",28.14,28.21,28.11,-0.132,-0.47,{"date":2012,"open":1976,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1526,"volume":686,"transactions":9,"vwap":2015},"2025-08-14",28.3,28.22,28.272,-0.501,{"date":2018,"open":1945,"high":2019,"low":1957,"close":2019,"change":2020,"percent_change":809,"volume":2021,"transactions":9,"vwap":2019},"2025-08-13",28.773,0.019,4600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":1429,"percent_change":2027,"volume":1103,"transactions":9,"vwap":2025},"2025-08-12",28.66,28.754,28.65,2.53,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1017,"volume":770,"transactions":9,"vwap":2032},"2025-08-11",28.12,28.030001,28.044001,-0.066,{"date":2035,"open":2036,"high":2036,"low":2008,"close":2008,"change":2037,"percent_change":523,"volume":2038,"transactions":9,"vwap":2008},"2025-08-08",28.23,-0.07,14200,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1868,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-07",28.34,27.89,28.18,-0.63,12400,{"date":2047,"open":2041,"high":1970,"low":2048,"close":2049,"change":1160,"percent_change":1209,"volume":761,"transactions":9,"vwap":2049},"2025-08-06",28.33,28.36,{"date":2051,"open":2048,"high":2048,"low":2052,"close":2053,"change":545,"percent_change":1643,"volume":2054,"transactions":9,"vwap":2053},"2025-08-05",27.88,28.07,4500,{"date":2056,"open":2030,"high":2057,"low":2030,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-04",28.28,28.27,0.635,2.3,7000,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1053,"transactions":9,"vwap":2065},"2025-08-01",27.55,27.635,-0.64,-2.26,{"date":2069,"open":1934,"high":1934,"low":2007,"close":2070,"change":2071,"percent_change":2072,"volume":606,"transactions":9,"vwap":2070},"2025-07-31",28.275,0.033,0.12,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2072,"percent_change":1624,"volume":597,"transactions":9,"vwap":2078},"2025-07-30",28.26,28.315,28.204,28.242,{"date":2080,"open":2048,"high":2048,"low":2081,"close":2082,"change":2083,"percent_change":76,"volume":1585,"transactions":9,"vwap":2082},"2025-07-29",28.1,28.122,-0.062,{"date":2085,"open":1996,"high":2086,"low":1996,"close":2086,"change":2087,"percent_change":28,"volume":1169,"transactions":9,"vwap":2086},"2025-07-28",28.184,0.279,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-25",27.87,27.97,27.905,0.195,0.7,8700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1766,"volume":2103,"transactions":9,"vwap":2101},"2025-07-24",27.67,27.79,27.65,27.71,-0.118,15100,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":916,"volume":1123,"transactions":9,"vwap":2107},"2025-07-23",27.73,27.828,0.449,{"date":2110,"open":2111,"high":1983,"low":2111,"close":2112,"change":2113,"percent_change":1643,"volume":2095,"transactions":9,"vwap":2112},"2025-07-22",27.32,27.379,-0.197,{"date":2115,"open":2101,"high":2101,"low":2116,"close":2116,"change":2117,"percent_change":1532,"volume":1019,"transactions":9,"vwap":2116},"2025-07-21",27.576,-0.085,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":1428,"percent_change":2122,"volume":918,"transactions":9,"vwap":2121},"2025-07-18",27.46,27.661,0.83,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":1141,"volume":849,"transactions":9,"vwap":2126},"2025-07-17",27.3,27.433,27.29,0.433,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":1655,"percent_change":809,"volume":606,"transactions":9,"vwap":2132},"2025-07-16",26.68,27,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":1023,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-15",27.1,26.98,-0.3,3900,{"date":2140,"open":2141,"high":2135,"low":2141,"close":1991,"change":2142,"percent_change":315,"volume":770,"transactions":9,"vwap":1991},"2025-07-14",27.0049992,0.172,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":832,"percent_change":1815,"volume":841,"transactions":9,"vwap":2146},"2025-07-11",27.040001,26.888,{"date":2148,"open":2141,"high":2149,"low":2141,"close":2150,"change":2151,"percent_change":2152,"volume":1204,"transactions":9,"vwap":2150},"2025-07-10",27.28,27.132,-0.153,-0.56,{"date":2154,"open":2155,"high":2111,"low":2155,"close":2156,"change":2157,"percent_change":2122,"volume":1038,"transactions":9,"vwap":2156},"2025-07-09",27.244,27.285,0.225,{"date":2159,"open":2149,"high":2149,"low":1991,"close":1991,"change":2160,"percent_change":2010,"volume":856,"transactions":9,"vwap":1991},"2025-07-08",-0.127,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":1802,"volume":1836,"transactions":9,"vwap":2163},"2025-07-07",27.187,-0.121,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":1836,"transactions":9,"vwap":2168},"2025-07-03",27.36,27.308,0.428,1.59,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":1161,"transactions":9,"vwap":2173},"2025-07-02",26.88,0.15,0.56,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-01",26.65,26.74,26.73,-0.567,-2.08,3800,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1576,"volume":942,"transactions":9,"vwap":2187},"2025-06-30",27.24,27.297,0.209,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":1471,"volume":1638,"transactions":9,"vwap":2193},"2025-06-27",26.99,27.19,27.087999,0.318,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":717,"transactions":9,"vwap":2200},"2025-06-26",26.76,26.79,26.72,26.77,0.36,1.36,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":545,"percent_change":1630,"volume":2054,"transactions":9,"vwap":2207},"2025-06-25",26.67,26.4,26.41,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":55,"percent_change":2214,"volume":1585,"transactions":9,"vwap":2213},"2025-06-24",26.51,26.63,26.49,26.61,1.49,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1030,"transactions":9,"vwap":2220},"2025-06-23",25.88,26.24,25.86,26.22,0.254,0.98,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1888,"volume":2229,"transactions":9,"vwap":2227},"2025-06-20",26.040001,25.91,25.966,-0.128,14100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-18",26.08,26.1,26.094,0.154,0.59,5600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1191,"volume":856,"transactions":9,"vwap":2242},"2025-06-17",26.135,25.9,25.94,-0.09,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2108,"percent_change":2250,"volume":942,"transactions":9,"vwap":2249},"2025-06-16",26.07,26.11,26.02,26.030001,1.76,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":1149,"transactions":9,"vwap":2253},"2025-06-13",25.581,-0.399,-1.54,{"date":2257,"open":2246,"high":2246,"low":2242,"close":2258,"change":1655,"percent_change":825,"volume":2259,"transactions":9,"vwap":2258},"2025-06-12",25.98,26600,{"date":2261,"open":2225,"high":2262,"low":2242,"close":2263,"change":2264,"percent_change":2265,"volume":779,"transactions":9,"vwap":2263},"2025-06-11",26.12,25.96,-0.05,-0.19,{"date":2267,"open":2232,"high":2232,"low":2268,"close":2269,"change":1896,"percent_change":2270,"volume":1889,"transactions":9,"vwap":2269},"2025-06-10",25.84,26.01,-1.22,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":85,"percent_change":833,"volume":1332,"transactions":9,"vwap":2274},"2025-06-09",26.47,26.33,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":1644,"percent_change":1644,"volume":810,"transactions":9,"vwap":2279},"2025-06-06",26.458,26.52,26.48,{"date":2281,"open":2282,"high":2180,"low":2279,"close":2279,"change":1037,"percent_change":65,"volume":1880,"transactions":9,"vwap":2279},"2025-06-05",26.55,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":355,"percent_change":817,"volume":770,"transactions":9,"vwap":2287},"2025-06-04",26.43,26.56,26.45,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-03",26.18,26.37,26.35,0.235,0.9,27200,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":803,"transactions":9,"vwap":2299},"2025-06-02",25.65,26.115,0.325,1.26,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":2308,"volume":1030,"transactions":9,"vwap":2305},"2025-05-30",25.52,25.79,25.33,0.217,0.85,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":951,"transactions":9,"vwap":2313},"2025-05-29",25.49,25.63,25.573,-0.248,-0.96,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":889,"volume":2322,"transactions":9,"vwap":2320},"2025-05-28",25.82,25.87,25.821,-0.003,7200,{"date":2324,"open":2325,"high":2268,"low":2325,"close":2326,"change":1457,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-27",25.45,25.824,2.11,4300,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":1203,"percent_change":2010,"volume":1053,"transactions":9,"vwap":2332},"2025-05-23",25.37,25.29,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":65,"volume":2339,"transactions":9,"vwap":2337},"2025-05-22",25.34,25.59,25.41,0.028,12000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":701,"transactions":9,"vwap":2343},"2025-05-21",25.67,25.382,-0.388,-1.51,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1169,"transactions":9,"vwap":2350},"2025-05-20",25.78,25.7,25.77,-0.1,-0.39,{"date":2354,"open":2355,"high":2217,"low":2355,"close":2319,"change":1655,"percent_change":825,"volume":2356,"transactions":9,"vwap":2319},"2025-05-19",25.83,4100,{"date":2358,"open":2359,"high":2319,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1767,"transactions":9,"vwap":2360},"2025-05-16",25.74,25.85,0.21,0.82,{"date":2364,"open":2365,"high":2366,"low":2311,"close":2367,"change":2368,"percent_change":1563,"volume":1063,"transactions":9,"vwap":2367},"2025-05-15",25.54,25.73,25.64,-0.068,{"date":2370,"open":2348,"high":2348,"low":2342,"close":2371,"change":2372,"percent_change":1644,"volume":2373,"transactions":9,"vwap":2371},"2025-05-14",25.708,0.001,13300,{"date":2375,"open":2366,"high":2219,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":1204,"transactions":9,"vwap":2376},"2025-05-13",25.707,0.556,2.21,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":1134,"transactions":9,"vwap":2382},"2025-05-12",24.94,25.151,0.978,4.05,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":1496,"volume":1134,"transactions":9,"vwap":2388},"2025-05-09",24.11,24.173,0.073,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":606,"transactions":9,"vwap":2394},"2025-05-08",24.26,24.27,24.1,0.224,0.94,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":1666,"volume":891,"transactions":9,"vwap":2400},"2025-05-07",23.85,23.876,23.631,0.047,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":1766,"volume":856,"transactions":9,"vwap":2406},"2025-05-06",23.76,23.829,-0.101,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2361,"volume":606,"transactions":9,"vwap":2411},"2025-05-05",24.08,23.93,0.049,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":1585,"transactions":9,"vwap":2417},"2025-05-02",23.92,23.935,23.881,0.476,2.03,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":803,"transactions":9,"vwap":2424},"2025-05-01",23.37,23.57,23.405,0.221,0.95,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":824,"percent_change":2174,"volume":1161,"transactions":9,"vwap":2429},"2025-04-30",23.184,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":1133,"volume":1134,"transactions":9,"vwap":2433},"2025-04-29",23.18,23.15,0.051,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1585,"transactions":9,"vwap":2438},"2025-04-28",22.88,23.099001,0.119,0.52,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":825,"percent_change":1851,"volume":1554,"transactions":9,"vwap":2446},"2025-04-25",22.97,23.035,22.85,22.98,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":315,"percent_change":653,"volume":1638,"transactions":9,"vwap":2451},"2025-04-24",22.6,22.95,22.9,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":112,"percent_change":2060,"volume":753,"transactions":9,"vwap":2456},"2025-04-23",22.65,22.651,22.26,{"date":35,"open":31,"high":2458,"low":31,"close":2459,"change":1303,"percent_change":1214,"volume":966,"transactions":9,"vwap":2459},21.84,21.76,{"status":2461,"indices":2462,"watchlist":2500,"sectors":2519,"benchmarks":2567},"success",[2463,2469,2475,2481,2487,2493],{"symbol":2464,"name":2465,"price":2466,"change":2467,"pct_change":275,"is_up":11,"sparkline":2468,"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":2470,"name":2471,"price":2472,"change":2473,"pct_change":28,"is_up":11,"sparkline":2474,"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":2476,"name":2477,"price":2478,"change":2479,"pct_change":1784,"is_up":11,"sparkline":2480,"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":2482,"name":2483,"price":2484,"change":2485,"pct_change":1471,"is_up":11,"sparkline":2486,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2488,"name":2489,"price":2490,"change":2491,"pct_change":2294,"is_up":11,"sparkline":2492,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2494,"name":2495,"price":2496,"change":1771,"pct_change":2497,"is_up":2498,"sparkline":2499,"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",[2501,2506,2512],{"symbol":2502,"name":2503,"price":2504,"change":700,"pct_change":1694,"is_up":11,"sparkline":2505,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2507,"name":2508,"price":2509,"change":2510,"pct_change":1101,"is_up":11,"sparkline":2511,"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":2513,"name":2514,"price":2515,"change":2516,"pct_change":2517,"is_up":11,"sparkline":2518,"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",[2520,2524,2528,2532,2537,2541,2546,2551,2555,2560,2563],{"name":2521,"etf":2522,"change":1326,"price":2523,"is_up":11},"Technology","XLK",199.81,{"name":2525,"etf":2526,"change":1086,"price":2527,"is_up":11},"Financials","XLF",53.49,{"name":2529,"etf":2530,"change":889,"price":2531,"is_up":2498},"Healthcare","XLV",166.18,{"name":2533,"etf":2534,"change":2535,"price":2536,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2538,"etf":2539,"change":412,"price":2540,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2542,"etf":2543,"change":2544,"price":2545,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2547,"etf":2548,"change":2549,"price":2550,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2552,"etf":2553,"change":613,"price":2554,"is_up":11},"Materials","XLB",48.86,{"name":2556,"etf":2557,"change":2558,"price":2559,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2561,"etf":2562,"change":817,"price":149,"is_up":11},"Utilities","XLU",{"name":2564,"etf":2565,"change":1851,"price":2566,"is_up":11},"Comm Services","XLC",110.32,[2568,2572,2576,2580],{"ticker":2569,"name":2570,"price":2571,"change":1709,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2573,"name":2574,"price":2575,"change":1101,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2577,"name":2578,"price":2579,"change":1784,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2581,"name":2582,"price":2583,"change":2294,"is_up":11},"IWM","iShares Russell 2000",281.52]