[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORO":3,"stock-historical-CORO":30,"homepage-market-summary":2376},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CORO","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},"iShares International Country Rotation Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6277,0.595104,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.56,36.52,36.62,36.3018,36.18,0.38,1.05,2500485.162083,37.66,29.756,1845017.3549026095,86.1,459,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},25.33,1269724,463449363.080555,44.33,"2025-04-22",[41,44,54,63,73,84,95,104,114,124,133,143,153,163,172,180,191,199,209,217,228,237,246,255,265,275,283,293,301,310,319,330,337,346,353,361,370,378,388,396,402,410,419,429,440,450,459,469,478,487,496,506,517,528,535,544,552,562,572,582,586,594,598,606,614,620,629,634,638,643,648,654,661,667,672,676,681,688,693,699,708,715,721,729,736,741,747,751,755,761,766,772,776,785,794,802,806,814,818,824,829,833,839,846,853,860,867,874,881,889,897,904,911,919,925,932,938,943,949,956,962,970,976,983,991,998,1006,1013,1021,1030,1039,1046,1055,1063,1071,1078,1085,1092,1100,1107,1116,1125,1134,1139,1146,1153,1159,1166,1174,1180,1187,1191,1198,1203,1209,1215,1221,1227,1232,1238,1244,1252,1260,1263,1270,1278,1285,1290,1296,1304,1312,1317,1323,1331,1338,1344,1350,1357,1363,1368,1370,1374,1378,1384,1391,1398,1404,1410,1418,1424,1430,1436,1443,1448,1454,1461,1467,1473,1480,1487,1493,1499,1506,1512,1518,1523,1529,1534,1540,1545,1553,1560,1563,1569,1574,1581,1587,1593,1601,1607,1614,1617,1624,1628,1632,1638,1645,1651,1657,1663,1668,1673,1678,1684,1689,1693,1698,1701,1707,1714,1716,1720,1725,1729,1736,1745,1750,1757,1764,1770,1777,1782,1786,1792,1797,1801,1806,1809,1812,1819,1826,1828,1834,1840,1847,1854,1861,1866,1870,1876,1883,1887,1893,1898,1905,1912,1916,1920,1924,1930,1937,1943,1948,1953,1959,1966,1973,1979,1985,1992,1996,2002,2008,2012,2020,2028,2034,2042,2048,2053,2058,2065,2070,2075,2080,2085,2090,2093,2098,2104,2110,2114,2119,2123,2128,2135,2140,2146,2150,2156,2159,2162,2170,2175,2181,2187,2192,2197,2205,2211,2216,2220,2226,2230,2235,2241,2246,2253,2260,2265,2270,2278,2283,2287,2291,2298,2302,2307,2311,2315,2318,2323,2327,2331,2335,2338,2341,2347,2351,2355,2360,2364,2368,2372,2375],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5672,36.495,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",36.28,36.31,35.9,-0.17,-0.47,2898767.134041,6308,36.0855,{"date":55,"open":56,"high":56,"low":46,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",36.71,36.35,-0.2,-0.55,4215609.5583,8988,36.4077,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",36.6,36.355,36.55,-0.09,-0.25,4701154.931312,9136,36.508,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",36.75,36.8,36.425,36.64,-0.28,-0.76,4027611.919688,6832,36.6477,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",36.88,36.979,36.68,36.92,0.32,0.87,3566066.860865,8212,36.8684,{"date":96,"open":65,"high":97,"low":98,"close":65,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",36.709,36.36,-0.14,-0.38,4769772.302788,10647,36.5326,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",37.07,36.625,36.74,-0.51,-1.37,7976124.508285,10312,36.7747,{"date":115,"open":116,"high":117,"low":118,"close":116,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",37.25,37.52,37.12,0.125,0.34,130910862.534887,52954,37.3312,{"date":125,"open":89,"high":126,"low":86,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",37.2399,37.125,0.515,1.41,706772.63724,3550,37.0995,{"date":134,"open":18,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",36.67,36.39,36.61,-0.27,-0.73,804563.782743,2821,36.5402,{"date":144,"open":145,"high":146,"low":147,"close":86,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",36.76,36.94,36.72,0.58,1.6,684636.948661,2542,36.825,{"date":154,"open":88,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",36.77,36.0701,36.3,-0.13,-0.36,726206.84081,3213,36.528,{"date":164,"open":165,"high":165,"low":157,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",36.69,36.43,-0.15,-0.41,577353.949073,2456,36.4282,{"date":173,"open":17,"high":174,"low":166,"close":175,"change":109,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",36.785,36.58,-1.38,564468.847839,2702,36.6498,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",37.18,37.24,37.01,37.09,0.44,1.2,864730.025121,2924,37.0902,{"date":192,"open":86,"high":89,"low":193,"close":194,"change":50,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",36.63,36.65,-1.27,668559.666843,2829,36.7375,{"date":200,"open":201,"high":202,"low":203,"close":118,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",37.37,37.43,37.0401,-0.23,-0.62,741360.121519,3709,37.1829,{"date":210,"open":211,"high":25,"low":212,"close":212,"change":213,"percent_change":109,"volume":214,"transactions":215,"vwap":216},"2026-09-08",37.58,37.35,-0.19,792229.618042,2784,37.4999,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",37.32,37.56,37.23,37.54,0.28,0.75,898103.850163,2965,37.4665,{"date":229,"open":184,"high":201,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",36.9801,37.26,0.42,1.14,834276.764893,3464,37.2504,{"date":238,"open":137,"high":86,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",36.6067,36.84,0.25,0.68,739106.935853,3232,36.7926,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":50,"percent_change":195,"volume":252,"transactions":253,"vwap":254},"2026-09-01",36.85,36.9399,36.49,36.59,616733.511289,4201,36.6757,{"date":256,"open":257,"high":258,"low":86,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",37.1,37.185,37.06,0.09,0.24,613872.253697,2686,36.9505,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":69,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",37.42,37.4755,36.947,36.97,-0.67,585176.355303,2457,37.102,{"date":276,"open":277,"high":278,"low":185,"close":279,"change":260,"percent_change":261,"volume":280,"transactions":281,"vwap":282},"2026-08-27",37.17,37.265,37.22,592421.250622,2812,37.1537,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",37.33,37.3581,37.13,-0.18,-0.48,604882.442478,2501,37.1983,{"date":294,"open":185,"high":295,"low":185,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",37.31,0.395,1.07,813492.217279,3078,37.2257,{"date":302,"open":303,"high":303,"low":76,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-24",37.02,36.915,-0.235,-0.63,745584.767832,3359,36.9197,{"date":311,"open":312,"high":231,"low":259,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-21",37.2,37.15,0.29,0.79,726607.798538,2972,37.1412,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",36.82,36.9989,36.7301,36.86,0.05,0.14,676813.013383,2591,36.8088,{"date":331,"open":303,"high":303,"low":108,"close":332,"change":261,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-19",36.81,0.66,771417.721451,2986,36.8272,{"date":338,"open":339,"high":184,"low":17,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",36.9,36.57,-0.75,-2.01,595864.662226,3420,36.7041,{"date":347,"open":348,"high":220,"low":349,"close":219,"change":260,"percent_change":261,"volume":350,"transactions":351,"vwap":352},"2026-08-17",37.41,37.3,571179.895474,2906,37.4076,{"date":354,"open":355,"high":267,"low":277,"close":221,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-14",37.27,-0.02,-0.05,754294.972329,8580,37.2363,{"date":362,"open":116,"high":363,"low":364,"close":116,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-13",37.3699,37.145,0.19,0.51,955055.62853,4308,37.2772,{"date":371,"open":372,"high":231,"low":303,"close":259,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-12",37.19,0.3,0.82,817151.479024,7944,37.0862,{"date":379,"open":380,"high":381,"low":382,"close":145,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-11",36.79,36.95,36.695,0.1,0.27,754484.354168,5384,36.7925,{"date":389,"open":380,"high":248,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",36.66,-0.16,-0.43,1092527.188333,8443,36.7531,{"date":397,"open":381,"high":381,"low":88,"close":321,"change":22,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",1.04,764968.903929,6662,36.767,{"date":403,"open":404,"high":108,"low":405,"close":404,"change":406,"percent_change":138,"volume":407,"transactions":408,"vwap":409},"2026-08-06",36.44,36.38,-0.1,711770.846146,4152,36.5252,{"date":411,"open":412,"high":339,"low":18,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-05",36.73,36.54,0.065,0.18,1076832.85834,9327,36.6919,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",36.24,36.6411,36.475,0.595,1.66,671253.523944,4151,36.5048,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-03",35.76,35.96,35.59,35.88,0.22,0.62,678360.494865,4895,35.8523,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":69,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-31",35.91,36.0299,35.45,35.66,-0.7,698277.440439,7389,35.7414,{"date":451,"open":452,"high":453,"low":452,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-30",35.25,35.97,1.19,3.43,572557.168241,3665,35.7461,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":168,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-29",35.06,35.42,34.62,34.72,-1.17,603679.365126,3884,35.0126,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":138,"percent_change":80,"volume":475,"transactions":476,"vwap":477},"2026-07-28",35.035,35.3,34.86,35.13,582420.685672,3344,35.1609,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":260,"percent_change":241,"volume":484,"transactions":485,"vwap":486},"2026-07-27",35.62,35.73,35.18,35.4,588557.926867,3080,35.3556,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":391,"percent_change":493,"volume":494,"transactions":281,"vwap":495},"2026-07-24",35.56,35.67,35.2801,35.31,-0.45,695281.363107,35.4249,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":159,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-23",35.53,35.68,35.28,35.47,-1,611694.254512,3308,35.4845,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-22",35.8,35.979,35.79,35.83,-0.01,-0.03,625822.612419,3124,35.8715,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-21",35.51,35.9099,35.495,35.84,0.73,2.08,967283.769413,3128,35.7956,{"date":529,"open":530,"high":501,"low":461,"close":531,"change":49,"percent_change":289,"volume":532,"transactions":533,"vwap":534},"2026-07-20",35.33,35.11,711708.138079,3730,35.2571,{"date":536,"open":537,"high":538,"low":539,"close":500,"change":213,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-17",35,35.523,34.85,-0.54,604022.823419,3139,35.2732,{"date":545,"open":445,"high":546,"low":547,"close":501,"change":392,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-16",35.74,35.43,-1.2,921521.189523,3644,35.5621,{"date":553,"open":554,"high":555,"low":556,"close":48,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-15",35.93,36.0598,35.57,0.03,0.08,555481.5981,3804,35.8763,{"date":563,"open":564,"high":565,"low":522,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-14",35.85,36.07,35.87,0.33,0.93,1719170.838988,3985,35.734,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-13",35.89,35.44,35.54,-0.65,-1.8,1768805.866421,7706,35.5415,{"date":583,"open":584,"high":157,"low":432,"close":584,"change":383,"percent_change":223,"volume":585,"transactions":9,"vwap":584},"2026-07-10",36.19,605700,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":523,"volume":593,"transactions":9,"vwap":591},"2026-07-09",36.049999,36.2,35.95,36.09,0.26,1008600,{"date":595,"open":564,"high":574,"low":500,"close":511,"change":596,"percent_change":213,"volume":597,"transactions":9,"vwap":511},"2026-07-08",-0.07,706400,{"date":599,"open":600,"high":601,"low":602,"close":48,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":48},"2026-07-07",36.16,36.193,35.77,-0.52,-1.43,959000,{"date":607,"open":608,"high":17,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-06",36.29,36.195,36.42,0.52,1.45,547900,{"date":615,"open":21,"high":404,"low":616,"close":48,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":48},"2026-07-02",35.48,-0.21,-0.58,651800,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-01",36.21,36.48,36.02,36.11,-0.49,-1.34,1752900,{"date":630,"open":631,"high":412,"low":47,"close":65,"change":435,"percent_change":632,"volume":633,"transactions":9,"vwap":65},"2026-06-30",36.45,0.6,902100,{"date":635,"open":636,"high":404,"low":434,"close":405,"change":384,"percent_change":224,"volume":637,"transactions":9,"vwap":405},"2026-06-29",36.26,725800,{"date":639,"open":588,"high":640,"low":566,"close":625,"change":79,"percent_change":641,"volume":642,"transactions":9,"vwap":625},"2026-06-26",36.34,-0.77,780400,{"date":644,"open":645,"high":324,"low":646,"close":136,"change":384,"percent_change":224,"volume":647,"transactions":9,"vwap":136},"2026-06-25",36.685,36.099998,716200,{"date":649,"open":650,"high":651,"low":574,"close":652,"change":512,"percent_change":513,"volume":653,"transactions":9,"vwap":652},"2026-06-24",36.029999,36.27,36.12,1046800,{"date":655,"open":656,"high":631,"low":624,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-23",36.15,36.13,-1.19,-3.19,1292000,{"date":662,"open":211,"high":211,"low":663,"close":219,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":219},"2026-06-22",37.217,0.13,0.35,878600,{"date":668,"open":182,"high":355,"low":669,"close":372,"change":670,"percent_change":612,"volume":671,"transactions":9,"vwap":372},"2026-06-18",37.040001,0.53,918700,{"date":673,"open":287,"high":674,"low":137,"close":390,"change":391,"percent_change":392,"volume":675,"transactions":9,"vwap":390},"2026-06-17",37.34,1383700,{"date":677,"open":678,"high":313,"low":679,"close":321,"change":167,"percent_change":168,"volume":680,"transactions":9,"vwap":321},"2026-06-16",37.099998,36.78,1816700,{"date":682,"open":678,"high":683,"low":684,"close":270,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":270},"2026-06-15",37.11,36.87,0.69,1.9,1339300,{"date":689,"open":46,"high":250,"low":690,"close":46,"change":691,"percent_change":557,"volume":692,"transactions":9,"vwap":46},"2026-06-12",35.99,0.01,544600,{"date":694,"open":501,"high":695,"low":500,"close":651,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":651},"2026-06-11",36.32,1.25,3.57,707100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-10",35.34,35.618,34.95,35.02,-0.53,-1.49,1447400,{"date":709,"open":600,"high":600,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-09",34.9,35.55,-0.04,-0.11,917100,{"date":716,"open":717,"high":717,"low":576,"close":433,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":433},"2026-06-08",35.86,0.36,1.02,1481700,{"date":722,"open":652,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-05",36.17,35.12,35.23,-1.45,-3.95,1219200,{"date":730,"open":731,"high":321,"low":732,"close":88,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":88},"2026-06-04",36.41,36.304,0.04,0.11,2276100,{"date":737,"open":89,"high":89,"low":413,"close":78,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":78},"2026-06-03",-0.32,-0.87,1711000,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":241,"percent_change":242,"volume":746,"transactions":9,"vwap":744},"2026-06-02",36.7,36.96,36.615,1056800,{"date":748,"open":749,"high":321,"low":46,"close":56,"change":241,"percent_change":685,"volume":750,"transactions":9,"vwap":56},"2026-06-01",36.47,2761700,{"date":752,"open":17,"high":78,"low":405,"close":753,"change":325,"percent_change":326,"volume":754,"transactions":9,"vwap":753},"2026-05-29",36.46,8727000,{"date":756,"open":657,"high":757,"low":758,"close":731,"change":415,"percent_change":759,"volume":760,"transactions":9,"vwap":731},"2026-05-28",36.51,35.94,0.5,90507800,{"date":762,"open":18,"high":18,"low":763,"close":764,"change":213,"percent_change":603,"volume":765,"transactions":9,"vwap":764},"2026-05-27",36.058998,36.23,287800,{"date":767,"open":631,"high":768,"low":636,"close":610,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":610},"2026-05-26",36.465,0.7,1.96,314500,{"date":773,"open":48,"high":432,"low":480,"close":774,"change":68,"percent_change":69,"volume":775,"transactions":9,"vwap":774},"2026-05-22",35.72,291700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-21",35.46,35.955,35.355,35.81,0.275,0.77,317600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-20",35.099998,35.6,34.88,35.535,0.645,1.85,316200,{"date":795,"open":710,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-19",35.2,34.75,34.89,-0.3,-0.85,270100,{"date":803,"open":462,"high":462,"low":798,"close":804,"change":557,"percent_change":260,"volume":805,"transactions":9,"vwap":804},"2026-05-18",35.19,598900,{"date":807,"open":472,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-15",35.32,34.93,35.16,-0.74,-2.06,410800,{"date":815,"open":564,"high":624,"low":816,"close":48,"change":733,"percent_change":734,"volume":817,"transactions":9,"vwap":48},"2026-05-14",35.785,507500,{"date":819,"open":820,"high":432,"low":433,"close":717,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":717},"2026-05-13",35.7,0.39,1.1,439400,{"date":825,"open":616,"high":576,"low":826,"close":501,"change":493,"percent_change":827,"volume":828,"transactions":9,"vwap":501},"2026-05-12",35.09,-1.25,351000,{"date":830,"open":574,"high":588,"low":564,"close":831,"change":557,"percent_change":558,"volume":832,"transactions":9,"vwap":831},"2026-05-11",35.92,284100,{"date":834,"open":835,"high":836,"low":835,"close":574,"change":232,"percent_change":837,"volume":838,"transactions":9,"vwap":574},"2026-05-08",35.71,35.98,1.18,318700,{"date":840,"open":841,"high":841,"low":842,"close":501,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":501},"2026-05-07",36.0099983,35.38,-0.451,-1.26,487400,{"date":847,"open":602,"high":848,"low":445,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-06",35.945,35.921,0.951,2.72,573700,{"date":854,"open":855,"high":826,"low":856,"close":857,"change":858,"percent_change":454,"volume":859,"transactions":9,"vwap":857},"2026-05-05",34.91,34.805,34.97,0.41,433200,{"date":861,"open":862,"high":710,"low":863,"close":864,"change":865,"percent_change":306,"volume":866,"transactions":9,"vwap":864},"2026-05-04",34.66,34.425,34.56,-0.22,1149400,{"date":868,"open":710,"high":826,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-01",34.76,34.78,-0.117,-0.34,513200,{"date":875,"open":876,"high":809,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-30",34.34,34.897,0.897,2.64,411800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":738,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-29",34.13,34.22,33.76,34,-0.93,453900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":391,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-28",34.38,34.405,34.14,34.32,-0.46,432600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-27",34.71,34.44,34.48,0,837500,{"date":905,"open":900,"high":906,"low":907,"close":901,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":901},"2026-04-24",34.61,34.31,0.43,1.26,387400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":603,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-23",34.47,34.54,33.87,34.049999,-1.5,471300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":718,"percent_change":23,"volume":880,"transactions":9,"vwap":924},"2026-04-22",34.49,34.613,34.41,34.57,{"date":926,"open":789,"high":789,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-21",34.19,34.21,-0.6,-1.72,515800,{"date":933,"open":934,"high":789,"low":935,"close":936,"change":596,"percent_change":58,"volume":937,"transactions":9,"vwap":936},"2026-04-20",34.83,34.6,34.81,780700,{"date":939,"open":940,"high":452,"low":869,"close":789,"change":120,"percent_change":941,"volume":942,"transactions":9,"vwap":789},"2026-04-17",35.14,0.98,493300,{"date":944,"open":945,"high":946,"low":923,"close":914,"change":947,"percent_change":558,"volume":948,"transactions":9,"vwap":914},"2026-04-16",34.67,34.7,0.029,768200,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":852,"transactions":9,"vwap":953},"2026-04-15",34.58,34.36,34.511,-0.089,-0.26,{"date":957,"open":894,"high":958,"low":959,"close":935,"change":186,"percent_change":960,"volume":961,"transactions":9,"vwap":935},"2026-04-14",34.65,34.3,1.29,904800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":435,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-13",33.69,34.23,33.68,34.16,0.65,737500,{"date":971,"open":886,"high":927,"low":972,"close":973,"change":733,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-10",33.884,33.94,0.12,546400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":512,"percent_change":513,"volume":982,"transactions":9,"vwap":981},"2026-04-09",33.58,33.998,33.54,33.9,690600,{"date":984,"open":985,"high":986,"low":966,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-08",33.88,34.12,33.91,1.33,4.08,1601900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":557,"percent_change":260,"volume":997,"transactions":9,"vwap":996},"2026-04-07",32.43,32.66,32.099998,32.58,1061500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":974,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-06",32.49,32.61,32.35,32.55,0.37,2187500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":993,"change":138,"percent_change":1011,"volume":1012,"transactions":9,"vwap":993},"2026-04-02",31.86,32.51,31.79,-0.83,1490900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-01",33.36,32.47,32.7,0.547,1.7,2327400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-31",31.67,32.17,31.38,32.153,1.023,3.29,529400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-30",31.44,31.48,30.89,31.13,-0.104,-0.33,558800,{"date":1040,"open":1032,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":271,"volume":1045,"transactions":9,"vwap":1043},"2026-03-27",31.55,31.12,31.234,-0.212,1166400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-26",31.72,31.99,31.415,31.446,-0.786,-2.44,869500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":454,"volume":1062,"transactions":9,"vwap":1060},"2026-03-25",32.36,32.41,32.029999,32.232,0.379,782300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":59,"volume":1070,"transactions":9,"vwap":1068},"2026-03-24",31.63,32.07,31.52,31.853,-0.177,3025100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1059,"change":523,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1059},"2026-03-23",32,32.425,31.765,2.33,1593700,{"date":1079,"open":1080,"high":1080,"low":1035,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-20",32.23,31.3,-0.96,-2.98,2409300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":712,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-19",31.64,32.4,32.26,-0.12,6896800,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-18",32.73,32.24,32.3,-0.497,-1.52,2736500,{"date":1101,"open":1102,"high":67,"low":994,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-17",33.59,32.797,0.155,0.47,3089700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-16",32.46,32.86,32.455,32.642,0.692,2.17,27677500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-13",32.5,32.64,31.92,31.95,-0.285,-0.88,14620100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-12",32.59,32.62,32.16,32.235,-0.712,-2.16,35829800,{"date":1135,"open":1110,"high":1136,"low":1110,"close":1137,"change":512,"percent_change":513,"volume":1138,"transactions":9,"vwap":1137},"2026-03-11",32.96,32.947,2800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":858,"volume":1145,"transactions":9,"vwap":1143},"2026-03-10",33.040001,34.02,32.957,0.135,10900,{"date":1147,"open":1066,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-03-09",32.822,31.93,0.461,1.42,4700,{"date":1154,"open":1016,"high":1118,"low":1096,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-06",32.361,-0.282,-0.86,3900,{"date":1160,"open":1001,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-03-05",32.643,32.44,-0.717,-2.15,1800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1015,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1015},"2026-03-04",33.049999,33.48,32.98,0.368,1.12,5100,{"date":1175,"open":1119,"high":1176,"low":1058,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-03",32.992,-1.295,-3.78,3000,{"date":1181,"open":928,"high":1182,"low":928,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-02",34.385,34.287,-0.573,-1.64,3700,{"date":1188,"open":798,"high":855,"low":1189,"close":473,"change":1190,"percent_change":69,"volume":33,"transactions":9,"vwap":473},"2026-02-27",34.82,-0.086,{"date":1192,"open":787,"high":787,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-26",34.74,34.946,-0.131,-0.37,2600,{"date":1199,"open":809,"high":1200,"low":809,"close":1200,"change":1171,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-25",35.077,1.06,600,{"date":1204,"open":899,"high":797,"low":945,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-24",34.709,0.244,0.71,5500,{"date":1210,"open":921,"high":921,"low":1211,"close":1212,"change":99,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-23",34.43,34.465,-0.4,1900,{"date":1216,"open":952,"high":1217,"low":952,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-20",34.605,0.434,1.27,800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":58,"volume":1226,"transactions":9,"vwap":1224},"2026-02-19",33.98,34.171,-0.068,3100,{"date":1228,"open":952,"high":952,"low":893,"close":1229,"change":1230,"percent_change":1231,"volume":1197,"transactions":9,"vwap":1229},"2026-02-18",34.239,0.137,0.4,{"date":1233,"open":1234,"high":986,"low":1235,"close":1236,"change":1237,"percent_change":138,"volume":1214,"transactions":9,"vwap":1236},"2026-02-17",33.95,33.78,34.102,-0.092,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":718,"volume":1226,"transactions":9,"vwap":1242},"2026-02-13",33.918,34.24,34.194,0.122,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-12",34.5,34.029999,34.071999,-0.393,-1.14,6400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1212,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1212},"2026-02-11",34.39,34.475,34.25,0.325,0.95,11600,{"date":1261,"open":967,"high":884,"low":893,"close":893,"change":119,"percent_change":1004,"volume":1262,"transactions":9,"vwap":893},"2026-02-10",14500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-09",33.911,34.014999,0.454,1.35,1400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-06",33.461,33.565,33.561,0.756,2.3,2200,{"date":1279,"open":1110,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-05",32.97,32.805,-0.335,-1.01,3400,{"date":1286,"open":1287,"high":1287,"low":1168,"close":1288,"change":357,"percent_change":167,"volume":1289,"transactions":9,"vwap":1288},"2026-02-04",33.45,33.14,10600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":415,"volume":1251,"transactions":9,"vwap":1294},"2026-02-03",33.29,33.060001,33.19,0.059,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-02",32.99,33.165,33.131,0.157,0.48,6100,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-30",33.24,32.92,32.974,-0.506,-1.51,2400,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1169,"change":734,"percent_change":567,"volume":1316,"transactions":9,"vwap":1169},"2026-01-29",33.64,33.26,4200,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1225,"percent_change":58,"volume":1322,"transactions":9,"vwap":1321},"2026-01-28",33.43,33.25,33.37,3300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-27",33.258,33.447,33.438,0.538,1.64,6900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":373,"volume":1337,"transactions":9,"vwap":1335},"2026-01-26",32.93,33.0099983,32.9,0.098,8100,{"date":1339,"open":1128,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":366,"volume":1343,"transactions":9,"vwap":1340},"2026-01-23",32.802,32.605,0.167,2700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":148,"volume":1284,"transactions":9,"vwap":1348},"2026-01-22",32.54,32.656,32.635,0.187,{"date":1351,"open":1002,"high":1346,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-21",32.34,32.448,0.397,1.24,4100,{"date":1358,"open":1359,"high":1359,"low":1059,"close":1360,"change":1361,"percent_change":627,"volume":1362,"transactions":9,"vwap":1360},"2026-01-20",32.28,32.050999,-0.434,3200,{"date":1364,"open":1109,"high":1000,"low":1365,"close":1366,"change":1367,"percent_change":356,"volume":1362,"transactions":9,"vwap":1366},"2026-01-16",32.37,32.485,-0.005,{"date":1369,"open":1001,"high":1001,"low":1000,"close":1000,"change":664,"percent_change":1231,"volume":1226,"transactions":9,"vwap":1000},"2026-01-15",{"date":1371,"open":1372,"high":1057,"low":1373,"close":1057,"change":974,"percent_change":1004,"volume":1138,"transactions":9,"vwap":1057},"2026-01-14",32.33,32.295,{"date":1375,"open":1002,"high":1376,"low":1377,"close":1095,"change":167,"percent_change":895,"volume":1322,"transactions":9,"vwap":1095},"2026-01-13",32.398,32.22,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1165,"transactions":9,"vwap":1381},"2026-01-12",32.32,32.39,0.251,0.78,{"date":1385,"open":1386,"high":1129,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-09",32.060001,32.139,0.264,0.83,4900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":512,"percent_change":513,"volume":1397,"transactions":9,"vwap":1396},"2026-01-08",31.82,31.9,31.71,31.875,6000,{"date":1399,"open":1121,"high":1400,"low":1401,"close":1402,"change":49,"percent_change":705,"volume":1403,"transactions":9,"vwap":1402},"2026-01-07",31.97,31.88,31.885,11800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":858,"volume":1277,"transactions":9,"vwap":1408},"2026-01-06",32.09,32.048,32.055,0.131,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-05",31.694,31.939,31.924,0.388,1.23,1300,{"date":1419,"open":1420,"high":1421,"low":1033,"close":1422,"change":1150,"percent_change":1423,"volume":1316,"transactions":9,"vwap":1422},"2026-01-02",31.5,31.54,31.536,1.48,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":493,"volume":1165,"transactions":9,"vwap":1428},"2025-12-31",31.08,31.061001,31.075001,-0.139,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":261,"volume":1417,"transactions":9,"vwap":1434},"2025-12-30",31.57,31.83,31.214,0.076,{"date":1437,"open":1035,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":204,"volume":1442,"transactions":9,"vwap":1440},"2025-12-29",31.19,31.115,31.138,-0.072,4400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":734,"percent_change":665,"volume":1447,"transactions":9,"vwap":1446},"2025-12-26",31.131,31.21,3600,{"date":1449,"open":1450,"high":1035,"low":1450,"close":1451,"change":1452,"percent_change":365,"volume":1453,"transactions":9,"vwap":1451},"2025-12-24",31.062,31.1,0.06,1600,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-23",31.07,31.040001,-0.325,-1.04,400,{"date":1462,"open":1463,"high":1025,"low":1464,"close":1465,"change":1466,"percent_change":858,"volume":1417,"transactions":9,"vwap":1465},"2025-12-22",31.28,31.25,31.365,0.127,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":241,"percent_change":1472,"volume":1214,"transactions":9,"vwap":1471},"2025-12-19",31.33,31.35,31.238,0.81,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":224,"volume":1138,"transactions":9,"vwap":1478},"2025-12-18",31.042999,31.09,30.96,30.988,0.232,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-17",30.802,30.756,-0.242,-0.78,2300,{"date":1488,"open":1489,"high":1489,"low":1477,"close":1490,"change":1491,"percent_change":929,"volume":1492,"transactions":9,"vwap":1490},"2025-12-16",31.059999,30.998,-0.187,2900,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1004,"volume":1165,"transactions":9,"vwap":1497},"2025-12-15",31.306,31.155,31.185,0.116,{"date":1500,"open":1025,"high":1025,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-12",31.030001,31.069,-0.257,-0.82,6300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":592,"volume":1511,"transactions":9,"vwap":1509},"2025-12-11",31.265,31.326,0.081,500,{"date":1513,"open":1478,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":719,"volume":1517,"transactions":9,"vwap":1514},"2025-12-10",31.245,30.971,0.315,2100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1090,"volume":33,"transactions":9,"vwap":1521},"2025-12-09",31.014999,30.93,-0.037,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":617,"volume":1269,"transactions":9,"vwap":1527},"2025-12-08",31.01,30.95,30.967,-0.066,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":314,"volume":1311,"transactions":9,"vwap":1532},"2025-12-05",31.046,31.033001,0.091,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":383,"volume":1505,"transactions":9,"vwap":1538},"2025-12-04",31.02,30.912,30.942,0.032,{"date":1541,"open":1542,"high":1521,"low":1543,"close":1542,"change":664,"percent_change":232,"volume":1544,"transactions":9,"vwap":1542},"2025-12-03",30.91,30.88,8400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":158,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-02",30.76,30.79,30.71,30.78,-0.42,3800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1542,"change":1558,"percent_change":872,"volume":1559,"transactions":9,"vwap":1542},"2025-12-01",30.94,30.97,30.9,-0.105,1200,{"date":1561,"open":1490,"high":1520,"low":1490,"close":1520,"change":260,"percent_change":314,"volume":1562,"transactions":9,"vwap":1520},"2025-11-28",1700,{"date":1564,"open":1565,"high":1566,"low":1557,"close":1567,"change":1568,"percent_change":297,"volume":1562,"transactions":9,"vwap":1567},"2025-11-26",30.929,30.99,30.925,0.328,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1383,"volume":1460,"transactions":9,"vwap":1572},"2025-11-25",30.591,30.597,0.238,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-24",30.35,30.359,0.223,0.74,200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":568,"volume":1311,"transactions":9,"vwap":1585},"2025-11-21",29.91,30.15,30.136,0.278,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":895,"percent_change":1098,"volume":1592,"transactions":9,"vwap":1591},"2025-11-20",30.55,29.835,29.858,6200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":617,"volume":1600,"transactions":9,"vwap":1598},"2025-11-19",30.32,30.36,30.291,30.318,-0.063,7100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":800,"volume":1311,"transactions":9,"vwap":1605},"2025-11-18",30.3,30.47,30.381,-0.259,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1600,"transactions":9,"vwap":1611},"2025-11-17",30.72,30.563,30.64,-0.35,-1.13,{"date":1615,"open":1566,"high":1566,"low":1566,"close":1566,"change":1616,"percent_change":49,"volume":1580,"transactions":9,"vwap":1566},"2025-11-14",-0.054,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1208,"transactions":9,"vwap":1621},"2025-11-13",31.213,31.0030003,31.044001,-0.362,-1.15,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":759,"volume":1580,"transactions":9,"vwap":1626},"2025-11-12",31.406,0.156,{"date":1629,"open":1630,"high":1630,"low":1464,"close":1464,"change":1631,"percent_change":120,"volume":1186,"transactions":9,"vwap":1464},"2025-11-11",31.29,0.105,{"date":1633,"open":1501,"high":1634,"low":1501,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-10",31.145,0.459,1.5,6600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":733,"volume":1644,"transactions":9,"vwap":1641},"2025-11-07",30.49,30.686,30.399,0.013,2500,{"date":1646,"open":1548,"high":1548,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1447,"transactions":9,"vwap":1648},"2025-11-06",30.59,30.673,-0.135,-0.44,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-05",30.808,0.233,0.76,100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":604,"volume":1517,"transactions":9,"vwap":1661},"2025-11-04",30.65,30.68,30.575,-0.443,{"date":1664,"open":1521,"high":1665,"low":1521,"close":1666,"change":1667,"percent_change":373,"volume":1362,"transactions":9,"vwap":1666},"2025-11-03",31.049999,31.018,0.092,{"date":1669,"open":1034,"high":1521,"low":1034,"close":1670,"change":1671,"percent_change":99,"volume":1672,"transactions":9,"vwap":1670},"2025-10-31",30.926,-0.044,700,{"date":1674,"open":1556,"high":1489,"low":1557,"close":1556,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1556},"2025-10-30",-0.176,-0.57,5400,{"date":1679,"open":1680,"high":1681,"low":1456,"close":1682,"change":1683,"percent_change":99,"volume":1289,"transactions":9,"vwap":1682},"2025-10-29",31.31,31.37,31.146,-0.043,{"date":1685,"open":1426,"high":1686,"low":1426,"close":1687,"change":947,"percent_change":260,"volume":1688,"transactions":9,"vwap":1687},"2025-10-28",31.27,31.189,11300,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":315,"volume":1580,"transactions":9,"vwap":1691},"2025-10-27",31.16,0.245,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1104,"percent_change":759,"volume":1220,"transactions":9,"vwap":1697},"2025-10-24",30.85,30.916,30.915,{"date":1699,"open":1547,"high":1547,"low":1547,"close":1547,"change":415,"percent_change":1700,"volume":1656,"transactions":9,"vwap":1547},"2025-10-23",0.59,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":713,"volume":1706,"transactions":9,"vwap":1704},"2025-10-22",30.553,30.58,-0.034,300,{"date":1708,"open":1709,"high":1710,"low":1647,"close":1711,"change":1712,"percent_change":1082,"volume":1713,"transactions":9,"vwap":1711},"2025-10-21",30.63,30.69,30.614,-0.296,7700,{"date":1715,"open":1521,"high":1521,"low":1542,"close":1542,"change":1257,"percent_change":1201,"volume":1460,"transactions":9,"vwap":1542},"2025-10-20",{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":558,"volume":1460,"transactions":9,"vwap":1718},"2025-10-17",30.585,0.024,{"date":1721,"open":1722,"high":1659,"low":1723,"close":1724,"change":734,"percent_change":718,"volume":1152,"transactions":9,"vwap":1724},"2025-10-16",30.565,30.54,30.561,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1692,"percent_change":1472,"volume":1672,"transactions":9,"vwap":1728},"2025-10-15",30.45,30.451,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":357,"volume":1735,"transactions":9,"vwap":1733},"2025-10-14",30.196,30.21,30.206,-0.014,1100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-13",30.201,30.23,30.18,30.22,0.464,1.56,4800,{"date":1746,"open":1747,"high":1747,"low":26,"close":26,"change":1163,"percent_change":1748,"volume":1749,"transactions":9,"vwap":26},"2025-10-10",30.4,-2.35,8000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1559,"transactions":9,"vwap":1754},"2025-10-09",30.6,30.629,30.473,-0.293,-0.95,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":1492,"transactions":9,"vwap":1760},"2025-10-08",30.759,30.766,30.715,0.151,0.49,{"date":1765,"open":1766,"high":1766,"low":1752,"close":1767,"change":1768,"percent_change":1769,"volume":1453,"transactions":9,"vwap":1767},"2025-10-07",30.77,30.615,-0.279,-0.9,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":567,"volume":1776,"transactions":9,"vwap":1774},"2025-10-06",30.913,30.864,30.894,0.101,2000,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":333,"volume":33,"transactions":9,"vwap":1780},"2025-10-03",30.83,30.793,0.203,{"date":1783,"open":1704,"high":1647,"low":1704,"close":1647,"change":1784,"percent_change":1785,"volume":1580,"transactions":9,"vwap":1647},"2025-10-02",0.071,0.23,{"date":1787,"open":1788,"high":1723,"low":1604,"close":1789,"change":1790,"percent_change":769,"volume":1791,"transactions":9,"vwap":1789},"2025-10-01",30.53,30.519,0.212,4300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1105,"volume":1277,"transactions":9,"vwap":1795},"2025-09-30",30.28,30.307,0.142,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1700,"volume":1656,"transactions":9,"vwap":1799},"2025-09-29",30.165,0.178,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":384,"volume":1580,"transactions":9,"vwap":1804},"2025-09-26",29.935,29.987,0.082,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":391,"percent_change":705,"volume":1656,"transactions":9,"vwap":1808},"2025-09-25",29.905,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":69,"percent_change":1504,"volume":1656,"transactions":9,"vwap":1811},"2025-09-24",30.065001,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1295,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-23",30.31,30.316,30.315,0.2,23900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":383,"volume":1825,"transactions":9,"vwap":1822},"2025-09-22",30.225,30.256,30.11,0.031,900,{"date":1827,"open":1739,"high":1739,"low":1741,"close":1821,"change":947,"percent_change":383,"volume":1311,"transactions":9,"vwap":1821},"2025-09-19",{"date":1829,"open":1739,"high":1830,"low":1831,"close":1731,"change":1832,"percent_change":1833,"volume":1749,"transactions":9,"vwap":1731},"2025-09-18",30.24,30.19,-0.019,-0.06,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1643,"percent_change":733,"volume":1562,"transactions":9,"vwap":1839},"2025-09-17",30.2,30.34,30.12,30.215,{"date":1841,"open":1842,"high":1843,"low":1838,"close":1844,"change":1845,"percent_change":1846,"volume":1152,"transactions":9,"vwap":1844},"2025-09-16",30.13,30.29,30.202,0.022,0.07,{"date":1848,"open":1849,"high":1732,"low":1850,"close":1740,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1740},"2025-09-15",30.094999,30.061001,0.201,0.67,11100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":865,"volume":1749,"transactions":9,"vwap":1859},"2025-09-12",30,30.049999,29.96,29.979,-0.067,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":567,"percent_change":1865,"volume":1580,"transactions":9,"vwap":1864},"2025-09-11",29.98,30.046,1.11,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":908,"volume":1706,"transactions":9,"vwap":1868},"2025-09-10",29.716,0.126,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1706,"transactions":9,"vwap":1873},"2025-09-09",29.63,29.59,-0.025,-0.08,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":782,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-08",29.51,29.62,29.615,0.94,11700,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":365,"percent_change":968,"volume":1214,"transactions":9,"vwap":1886},"2025-09-05",29.339,29.34,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":119,"percent_change":908,"volume":1486,"transactions":9,"vwap":1892},"2025-09-04",29.101,29.16,29.09,29.15,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":325,"percent_change":1897,"volume":1517,"transactions":9,"vwap":1896},"2025-09-03",28.969,29.025,0.17,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":1152,"transactions":9,"vwap":1901},"2025-09-02",28.952,28.975,28.93,-0.202,-0.69,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1735,"transactions":9,"vwap":1909},"2025-08-29",29.19,29.2,29.177,-0.113,-0.39,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":821,"volume":1580,"transactions":9,"vwap":1914},"2025-08-28",29.29,0.115,{"date":1917,"open":1918,"high":1907,"low":1918,"close":1919,"change":1875,"percent_change":138,"volume":1214,"transactions":9,"vwap":1919},"2025-08-27",29.151,29.175,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":357,"volume":1656,"transactions":9,"vwap":1922},"2025-08-26",29.255,-0.015,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1202,"transactions":9,"vwap":1927},"2025-08-25",29.38,29.27,-0.247,-0.84,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1825,"transactions":9,"vwap":1934},"2025-08-22",29.5,29.565,29.517,0.469,1.61,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":79,"volume":1453,"transactions":9,"vwap":1941},"2025-08-21",29.08,29.040001,29.048,-0.083,{"date":1944,"open":1891,"high":1945,"low":1891,"close":1945,"change":1946,"percent_change":365,"volume":1947,"transactions":9,"vwap":1945},"2025-08-20",29.131,0.056,13100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":109,"volume":1511,"transactions":9,"vwap":1951},"2025-08-19",29.25,29.075001,-0.149,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1846,"volume":1152,"transactions":9,"vwap":1957},"2025-08-18",32.13,29.193,29.224,0.019,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":821,"volume":1825,"transactions":9,"vwap":1964},"2025-08-15",29.21,29.22,29.17,29.205,0.113,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":895,"volume":1197,"transactions":9,"vwap":1971},"2025-08-14",29.1,29.12,29.01,29.091999,-0.133,{"date":1974,"open":1975,"high":1927,"low":1976,"close":1977,"change":1978,"percent_change":783,"volume":1735,"transactions":9,"vwap":1977},"2025-08-13",29.244,29.209,29.225,0.224,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":567,"percent_change":1984,"volume":1511,"transactions":9,"vwap":1983},"2025-08-12",29.02,28.994,29.00099945,1.15,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":33,"transactions":9,"vwap":1989},"2025-08-11",28.7,28.71,28.671,-0.084,-0.29,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1631,"percent_change":1004,"volume":1214,"transactions":9,"vwap":1995},"2025-08-08",28.79,28.755,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":366,"volume":1277,"transactions":9,"vwap":2000},"2025-08-07",28.67,28.6,28.65,0.145,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1214,"transactions":9,"vwap":2005},"2025-08-06",28.43,28.505,0.242,0.86,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":261,"volume":1580,"transactions":9,"vwap":2010},"2025-08-05",28.263,0.068,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":696,"volume":2019,"transactions":9,"vwap":2017},"2025-08-04",28.16,28.23,28.14,28.195,0.348,1500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":168,"volume":2027,"transactions":9,"vwap":2025},"2025-08-01",27.84,27.87,27.82,27.847,-0.116,6500,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2019,"transactions":9,"vwap":2031},"2025-07-31",28.02,27.963,-0.228,-0.81,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1173,"transactions":9,"vwap":2039},"2025-07-30",28.31,28.33,28.11,28.191,-0.204,-0.72,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1452,"percent_change":2047,"volume":1776,"transactions":9,"vwap":2046},"2025-07-29",28.45,28.39,28.395,0.21,{"date":2049,"open":2050,"high":2050,"low":2037,"close":2051,"change":1037,"percent_change":1623,"volume":2052,"transactions":9,"vwap":2051},"2025-07-28",28.44,28.335,5000,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":138,"volume":1580,"transactions":9,"vwap":2056},"2025-07-25",28.66,28.665,-0.078,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1152,"transactions":9,"vwap":2062},"2025-07-24",28.766,28.82,28.743,-0.162,-0.56,{"date":2066,"open":2055,"high":2067,"low":2055,"close":2067,"change":2068,"percent_change":2069,"volume":33,"transactions":9,"vwap":2067},"2025-07-23",28.905,0.506,1.78,{"date":2071,"open":2072,"high":2004,"low":2073,"close":2073,"change":2074,"percent_change":1231,"volume":1269,"transactions":9,"vwap":2073},"2025-07-22",28.41,28.399,0.114,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":670,"volume":1825,"transactions":9,"vwap":2078},"2025-07-21",28.28,28.285,0.149,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":954,"percent_change":738,"volume":1186,"transactions":9,"vwap":2084},"2025-07-18",28.32,28.129,28.136,{"date":2086,"open":2087,"high":2015,"low":2087,"close":2088,"change":2089,"percent_change":670,"volume":1552,"transactions":9,"vwap":2088},"2025-07-17",28.09,28.225,0.15,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":1846,"percent_change":241,"volume":1580,"transactions":9,"vwap":2092},"2025-07-16",28.075001,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1090,"percent_change":392,"volume":1277,"transactions":9,"vwap":2097},"2025-07-15",28.01,27.985,28.0049992,{"date":2099,"open":2100,"high":2101,"low":2030,"close":2102,"change":2103,"percent_change":120,"volume":1214,"transactions":9,"vwap":2102},"2025-07-14",28.07,28.13,28.125,0.095,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":1559,"transactions":9,"vwap":2107},"2025-07-11",28.2,28.030001,-0.181,-0.64,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":1846,"volume":1656,"transactions":9,"vwap":2112},"2025-07-10",28.211,0.021,{"date":2115,"open":2101,"high":2116,"low":2101,"close":2117,"change":2118,"percent_change":974,"volume":1825,"transactions":9,"vwap":2117},"2025-07-09",28.24,28.19,0.035,{"date":2120,"open":2121,"high":2014,"low":2121,"close":2122,"change":435,"percent_change":315,"volume":1677,"transactions":9,"vwap":2122},"2025-07-08",28.014999,28.155,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":1458,"percent_change":1623,"volume":1517,"transactions":9,"vwap":2127},"2025-07-07",27.96,27.98,27.935,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1460,"transactions":9,"vwap":2132},"2025-07-03",28.272,28.253,28.26,0.045,0.16,{"date":2136,"open":2137,"high":2116,"low":2137,"close":2138,"change":2139,"percent_change":2041,"volume":1825,"transactions":9,"vwap":2138},"2025-07-02",28.17,28.215,-0.205,{"date":2141,"open":2072,"high":2142,"low":2072,"close":2143,"change":2144,"percent_change":1875,"volume":2145,"transactions":9,"vwap":2143},"2025-07-01",28.51,28.42,-0.023,9900,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":718,"volume":1706,"transactions":9,"vwap":2148},"2025-06-30",28.443,0.103,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":974,"percent_change":908,"volume":2155,"transactions":9,"vwap":2154},"2025-06-27",28.4,28.27,28.34,14200,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":592,"percent_change":568,"volume":1580,"transactions":9,"vwap":2158},"2025-06-26",28.22,{"date":2160,"open":2125,"high":2125,"low":2125,"close":2125,"change":2161,"percent_change":59,"volume":1580,"transactions":9,"vwap":2125},"2025-06-25",-0.154,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-24",27.95,28.145,28.114,0.496,1.8,7300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":685,"volume":1202,"transactions":9,"vwap":2173},"2025-06-23",27.578,27.618,0.188,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":49,"percent_change":205,"volume":2169,"transactions":9,"vwap":2180},"2025-06-20",27.47,27.5,27.4,27.43,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":733,"percent_change":2089,"volume":1453,"transactions":9,"vwap":2186},"2025-06-18",27.68,27.69,27.58,27.6,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":176,"volume":1284,"transactions":9,"vwap":2190},"2025-06-17",27.77,27.56,-0.385,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1579,"volume":33,"transactions":9,"vwap":2195},"2025-06-16",27.958,27.945,0.205,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-06-13",27.775,27.7,27.74,-0.31,-1.11,14700,{"date":2206,"open":2207,"high":2038,"low":2208,"close":2209,"change":2001,"percent_change":611,"volume":2210,"transactions":9,"vwap":2209},"2025-06-12",28.08,28.040001,28.049999,13000,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":557,"volume":1562,"transactions":9,"vwap":2214},"2025-06-11",27.94,27.905,0.007,{"date":2217,"open":2023,"high":2218,"low":2024,"close":2218,"change":2219,"percent_change":2089,"volume":1226,"transactions":9,"vwap":2218},"2025-06-10",27.898,0.043,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":1452,"percent_change":435,"volume":2225,"transactions":9,"vwap":2224},"2025-06-09",27.93,27.97,27.855,12300,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":414,"percent_change":1785,"volume":1390,"transactions":9,"vwap":2229},"2025-06-06",27.72,27.795,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":325,"percent_change":415,"volume":1735,"transactions":9,"vwap":2234},"2025-06-05",27.81,27.683,27.73,{"date":2236,"open":2237,"high":2238,"low":2183,"close":2183,"change":2239,"percent_change":632,"volume":2240,"transactions":9,"vwap":2183},"2025-06-04",27.71,27.76,0.165,11400,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1612,"volume":1330,"transactions":9,"vwap":2244},"2025-06-03",27.54,27.515,-0.096,{"date":2247,"open":2178,"high":2248,"low":2178,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-02",27.63,27.611,0.266,0.97,16500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2202,"volume":2259,"transactions":9,"vwap":2257},"2025-05-30",27.37,27.38,27.345,-0.085,8200,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2180,"change":974,"percent_change":186,"volume":2264,"transactions":9,"vwap":2180},"2025-05-29",27.52,27.413,7800,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":58,"percent_change":139,"volume":2269,"transactions":9,"vwap":2268},"2025-05-28",27.3,27.31,6800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1785,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-27",27.519,27.55,27.49,27.51,0.84,8300,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1302,"volume":1511,"transactions":9,"vwap":2281},"2025-05-23",27.243,27.28,0.129,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":288,"volume":1656,"transactions":9,"vwap":2285},"2025-05-22",27.151,-0.049,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":2290,"percent_change":1911,"volume":1656,"transactions":9,"vwap":2289},"2025-05-21",27.2,-0.107,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":908,"volume":1202,"transactions":9,"vwap":2296},"2025-05-20",27.29,27.328,27.246,27.307,0.117,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2001,"percent_change":2301,"volume":1656,"transactions":9,"vwap":2300},"2025-05-19",27.19,0.54,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":1817,"volume":1825,"transactions":9,"vwap":2305},"2025-05-16",26.96,27.045,0.055,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":1852,"volume":1656,"transactions":9,"vwap":2309},"2025-05-15",26.99,0.179,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":513,"volume":1656,"transactions":9,"vwap":2313},"2025-05-14",26.811,-0.009,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":733,"percent_change":2089,"volume":1656,"transactions":9,"vwap":2317},"2025-05-13",26.82,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":592,"percent_change":941,"volume":1559,"transactions":9,"vwap":2321},"2025-05-12",26.65,26.78,26.64,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2001,"percent_change":2326,"volume":1656,"transactions":9,"vwap":2325},"2025-05-09",26.52,0.55,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":2330,"percent_change":79,"volume":1656,"transactions":9,"vwap":2329},"2025-05-08",26.375,-0.075,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":1875,"percent_change":799,"volume":1202,"transactions":9,"vwap":2334},"2025-05-07",26.55,26.45,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":406,"percent_change":100,"volume":1656,"transactions":9,"vwap":2337},"2025-05-06",26.53,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2103,"percent_change":718,"volume":1656,"transactions":9,"vwap":2340},"2025-05-05",26.63,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-02",26.535,0.542,2.09,7,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":204,"volume":1656,"transactions":9,"vwap":2349},"2025-05-01",25.993,-0.061,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":356,"volume":1656,"transactions":9,"vwap":2353},"2025-04-30",26.054001,-0.004,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1946,"percent_change":435,"volume":1220,"transactions":9,"vwap":2359},"2025-04-29",26.09,26.040001,26.058001,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":1852,"volume":1656,"transactions":9,"vwap":2362},"2025-04-28",26.0020008,0.172,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":2367,"percent_change":415,"volume":1656,"transactions":9,"vwap":2366},"2025-04-25",25.83,0.046,{"date":2369,"open":2370,"high":2370,"low":2370,"close":2370,"change":1257,"percent_change":2371,"volume":1656,"transactions":9,"vwap":2370},"2025-04-24",25.784,1.28,{"date":2373,"open":2374,"high":2374,"low":2374,"close":2374,"change":2282,"percent_change":366,"volume":1656,"transactions":9,"vwap":2374},"2025-04-23",25.459,{"date":39,"open":35,"high":35,"low":35,"close":35,"change":902,"percent_change":902,"volume":1656,"transactions":9,"vwap":35},{"status":2377,"indices":2378,"watchlist":2418,"sectors":2439,"benchmarks":2486},"success",[2379,2385,2391,2397,2403,2410],{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":523,"is_up":11,"sparkline":2384,"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":2386,"name":2387,"price":2388,"change":2389,"pct_change":32,"is_up":11,"sparkline":2390,"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":2392,"name":2393,"price":2394,"change":2395,"pct_change":1763,"is_up":11,"sparkline":2396,"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":2398,"name":2399,"price":2400,"change":2401,"pct_change":454,"is_up":11,"sparkline":2402,"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":2404,"name":2405,"price":2406,"change":2407,"pct_change":2408,"is_up":11,"sparkline":2409,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2411,"name":2412,"price":2413,"change":2414,"pct_change":2415,"is_up":2416,"sparkline":2417,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2419,2426,2432],{"symbol":2420,"name":2421,"price":2422,"change":2423,"pct_change":2424,"is_up":11,"sparkline":2425,"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":2427,"name":2428,"price":2429,"change":2430,"pct_change":719,"is_up":11,"sparkline":2431,"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":2433,"name":2434,"price":2435,"change":2436,"pct_change":2437,"is_up":11,"sparkline":2438,"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",[2440,2445,2449,2453,2458,2462,2466,2470,2474,2478,2482],{"name":2441,"etf":2442,"change":2443,"price":2444,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2446,"etf":2447,"change":1452,"price":2448,"is_up":11},"Financials","XLF",53.49,{"name":2450,"etf":2451,"change":512,"price":2452,"is_up":2416},"Healthcare","XLV",166.18,{"name":2454,"etf":2455,"change":2456,"price":2457,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2459,"etf":2460,"change":241,"price":2461,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2463,"etf":2464,"change":1231,"price":2465,"is_up":11},"Energy","XLE",62.95,{"name":2467,"etf":2468,"change":1383,"price":2469,"is_up":11},"Industrials","XLI",169.95,{"name":2471,"etf":2472,"change":333,"price":2473,"is_up":11},"Materials","XLB",48.86,{"name":2475,"etf":2476,"change":90,"price":2477,"is_up":11},"Real Estate","XLRE",40.81,{"name":2479,"etf":2480,"change":22,"price":2481,"is_up":11},"Utilities","XLU",39.83,{"name":2483,"etf":2484,"change":665,"price":2485,"is_up":11},"Comm Services","XLC",110.32,[2487,2491,2495,2499],{"ticker":2488,"name":2489,"price":2490,"change":1579,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2492,"name":2493,"price":2494,"change":719,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2496,"name":2497,"price":2498,"change":1763,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2500,"name":2501,"price":2502,"change":2408,"is_up":11},"IWM","iShares Russell 2000",281.52]