[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZAR":3,"stock-historical-CZAR":25,"homepage-market-summary":1720},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"CZAR","2026-07-28",{"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},"Themes Natural Monopoly ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.46964,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":16,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.0146,32.4,0.6146,1.9,12.43455,29.726,288.4000468137255,100,656,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":16,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":16,"start_date":34,"end_date":5},26.29,285,104011.60955,10.19,"2025-02-12",[36,39,45,53,60,68,76,84,91,99,106,112,119,124,129,136,141,145,150,156,161,167,171,176,181,188,192,197,202,207,212,217,222,227,232,237,242,247,252,259,264,268,272,278,283,288,291,296,301,306,311,316,321,324,328,333,337,340,345,350,355,361,366,371,375,379,383,388,393,398,403,407,413,418,423,428,433,438,442,447,452,457,461,465,469,474,479,483,489,494,498,502,507,512,514,518,523,528,531,535,540,546,551,555,560,566,571,577,581,587,590,594,599,603,607,612,616,624,629,631,636,640,644,648,653,658,662,666,670,676,683,688,693,697,701,706,710,715,719,722,727,731,736,741,748,750,753,757,761,766,769,774,779,783,788,792,797,802,807,811,816,821,826,830,833,838,842,846,850,855,860,862,866,871,874,877,884,890,895,899,904,909,913,917,923,927,932,936,940,946,951,956,959,963,965,970,974,981,986,990,995,1000,1005,1008,1011,1016,1021,1025,1029,1033,1037,1041,1046,1050,1055,1059,1063,1069,1072,1076,1080,1083,1086,1090,1094,1098,1103,1106,1110,1114,1117,1120,1124,1130,1134,1137,1141,1147,1150,1154,1160,1167,1172,1176,1180,1183,1186,1190,1195,1200,1203,1206,1209,1213,1218,1221,1226,1230,1233,1236,1238,1242,1245,1250,1254,1259,1262,1267,1269,1272,1277,1283,1286,1289,1292,1296,1301,1305,1309,1312,1314,1320,1325,1329,1336,1341,1344,1347,1351,1354,1357,1363,1367,1372,1377,1381,1385,1390,1395,1398,1402,1406,1412,1415,1420,1425,1428,1432,1437,1441,1447,1454,1460,1465,1469,1473,1478,1482,1488,1494,1499,1504,1508,1513,1519,1525,1531,1538,1543,1549,1556,1560,1563,1566,1571,1577,1582,1587,1592,1598,1603,1605,1610,1616,1622,1628,1633,1638,1643,1649,1654,1659,1663,1669,1673,1678,1683,1686,1689,1694,1698,1703,1708,1712,1717],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":37,"vwap":38},14,32.8947,{"date":40,"open":17,"high":17,"low":17,"close":17,"change":41,"percent_change":42,"volume":43,"transactions":37,"vwap":44},"2026-07-27",0.351,1.1,93,32.3063,{"date":46,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-07-24",32.049,0.3378,1.07,16,12,31.9463,{"date":54,"open":55,"high":55,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":50,"vwap":59},"2026-07-23",31.7112,-0.1303,-0.41,173,31.7046,{"date":61,"open":62,"high":62,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-07-22",31.8415,0.0865,0.27,150,19,31.8474,{"date":69,"open":70,"high":71,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":50,"vwap":75},"2026-07-21",31.7,31.755,-0.055,-0.17,866.125,31.7094,{"date":77,"open":78,"high":78,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-07-20",31.81,-0.14,-0.44,12.05,13,31.8575,{"date":85,"open":86,"high":86,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":89,"vwap":90},"2026-07-17",31.95,-0.108,-0.34,10,32.0033,{"date":92,"open":93,"high":94,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":50,"vwap":98},"2026-07-16",31.94,32.058,0.0944,0.3,294,31.9477,{"date":100,"open":101,"high":101,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":104,"vwap":105},"2026-07-15",31.9636,0.0538,0.17,11,32.0177,{"date":107,"open":108,"high":108,"low":108,"close":108,"change":109,"percent_change":110,"volume":89,"transactions":89,"vwap":111},"2026-07-14",31.9098,0.0098,0.03,31.8948,{"date":113,"open":114,"high":114,"low":114,"close":114,"change":115,"percent_change":116,"volume":50,"transactions":117,"vwap":118},"2026-07-13",31.9,-0.094,-0.29,15,31.9785,{"date":120,"open":121,"high":121,"low":121,"close":121,"change":122,"percent_change":123,"volume":23,"transactions":9,"vwap":121},"2026-07-10",31.994,0.182,0.57,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":23,"transactions":9,"vwap":126},"2026-07-09",31.812,0.183,0.58,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":28,"transactions":9,"vwap":133},"2026-07-08",31.64,31.525,31.629,-0.397,-1.24,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":23,"transactions":9,"vwap":138},"2026-07-07",32.026001,0.016,0.05,{"date":142,"open":143,"high":143,"low":143,"close":143,"change":144,"percent_change":103,"volume":23,"transactions":9,"vwap":143},"2026-07-06",32.0099983,0.054,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":149,"volume":23,"transactions":9,"vwap":147},"2026-07-02",31.956,0.625,1.99,{"date":151,"open":152,"high":153,"low":152,"close":153,"change":154,"percent_change":155,"volume":23,"transactions":9,"vwap":153},"2026-07-01",31.08,31.331,0.193,0.62,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":23,"transactions":9,"vwap":158},"2026-06-30",31.138,0.028,0.09,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":9,"vwap":163},"2026-06-29",31.11,0.035,0.11,400,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":165,"percent_change":170,"volume":23,"transactions":9,"vwap":169},"2026-06-26",31.075001,0.36,{"date":172,"open":173,"high":173,"low":173,"close":173,"change":174,"percent_change":175,"volume":23,"transactions":9,"vwap":173},"2026-06-25",30.965,0.026,0.08,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":179,"percent_change":180,"volume":23,"transactions":9,"vwap":178},"2026-06-24",30.939,0.156,0.51,{"date":182,"open":183,"high":184,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":9,"vwap":184},"2026-06-23",30.76,30.783,-0.112,-0.36,700,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":88,"volume":23,"transactions":9,"vwap":190},"2026-06-22",30.895,-0.105,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":23,"transactions":9,"vwap":194},"2026-06-18",31,-0.122,-0.39,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":23,"transactions":9,"vwap":199},"2026-06-17",31.122,-0.438,-1.39,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":23,"transactions":9,"vwap":204},"2026-06-16",31.56,0.177,0.56,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":23,"transactions":9,"vwap":209},"2026-06-15",31.383,0.007,0.02,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":23,"transactions":9,"vwap":214},"2026-06-12",31.376,0.032,0.1,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":23,"transactions":9,"vwap":219},"2026-06-11",31.344,0.251,0.81,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":23,"transactions":9,"vwap":224},"2026-06-10",31.093,-0.335,-1.07,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":23,"transactions":9,"vwap":229},"2026-06-09",31.428,0.153,0.49,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":23,"transactions":9,"vwap":234},"2026-06-08",31.275,-0.047,-0.15,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":23,"transactions":9,"vwap":239},"2026-06-05",31.322,-0.353,-1.11,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":23,"transactions":9,"vwap":244},"2026-06-04",31.675,0.102,0.32,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":23,"transactions":9,"vwap":249},"2026-06-03",31.573,-0.257,-0.81,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":9,"vwap":255},"2026-06-02",31.76,31.83,-0.03,-0.09,200,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":155,"volume":23,"transactions":9,"vwap":262},"2026-06-01",31.69,31.86,0.195,{"date":265,"open":261,"high":261,"low":266,"close":266,"change":267,"percent_change":96,"volume":23,"transactions":9,"vwap":266},"2026-05-29",31.665,0.096,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":165,"volume":23,"transactions":9,"vwap":270},"2026-05-28",31.569,0.034,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":187,"transactions":9,"vwap":275},"2026-05-27",31.67,31.535,-0.248,-0.78,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":23,"transactions":9,"vwap":280},"2026-05-26",31.783,-0.237,-0.74,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":23,"transactions":9,"vwap":285},"2026-05-22",32.02,0.105,0.33,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":110,"percent_change":160,"volume":23,"transactions":9,"vwap":290},"2026-05-21",31.915,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":23,"transactions":9,"vwap":293},"2026-05-20",31.885,0.165,0.52,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":23,"transactions":9,"vwap":298},"2026-05-19",31.72,-0.206,-0.65,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":23,"transactions":9,"vwap":303},"2026-05-18",31.926,0.356,1.13,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":23,"transactions":9,"vwap":308},"2026-05-15",31.57,-0.215,-0.68,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":23,"transactions":9,"vwap":313},"2026-05-14",31.785,0.385,1.23,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":23,"transactions":9,"vwap":318},"2026-05-13",31.4,-0.275,-0.87,{"date":322,"open":323,"high":244,"low":323,"close":244,"change":216,"percent_change":246,"volume":28,"transactions":9,"vwap":244},"2026-05-12",31.65,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":256,"volume":23,"transactions":9,"vwap":326},"2026-05-11",31.575,-0.01,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":257,"percent_change":332,"volume":187,"transactions":9,"vwap":331},"2026-05-08",31.49,31.585,-0.28,{"date":334,"open":244,"high":244,"low":244,"close":244,"change":335,"percent_change":336,"volume":23,"transactions":9,"vwap":244},"2026-05-07",-0.319,-1,{"date":338,"open":121,"high":121,"low":121,"close":121,"change":339,"percent_change":287,"volume":23,"transactions":9,"vwap":121},"2026-05-06",0.104,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":23,"transactions":9,"vwap":342},"2026-05-05",31.89,0.302,0.96,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":23,"transactions":9,"vwap":347},"2026-05-04",31.588,-0.213,-0.67,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":23,"transactions":9,"vwap":352},"2026-05-01",31.801,-0.06,-0.19,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":258,"transactions":9,"vwap":358},"2026-04-30",31.61,31.861,0.501,1.6,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":327,"percent_change":256,"volume":365,"transactions":9,"vwap":364},"2026-04-29",31.26,31.36,300,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":23,"transactions":9,"vwap":368},"2026-04-28",31.37,-0.179,-0.57,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":160,"volume":23,"transactions":9,"vwap":373},"2026-04-27",31.549,0.029,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":57,"volume":365,"transactions":9,"vwap":377},"2026-04-24",31.52,-0.13,{"date":380,"open":323,"high":323,"low":323,"close":323,"change":381,"percent_change":382,"volume":23,"transactions":9,"vwap":323},"2026-04-23",-0.33,-1.03,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":23,"transactions":9,"vwap":385},"2026-04-22",31.98,0.07,0.22,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":277,"volume":258,"transactions":9,"vwap":391},"2026-04-21",32.055,31.91,-0.25,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":23,"transactions":9,"vwap":395},"2026-04-20",32.16,-0.075,-0.23,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":23,"transactions":9,"vwap":400},"2026-04-17",32.235,0.38,1.19,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":103,"volume":23,"transactions":9,"vwap":405},"2026-04-16",31.855,0.055,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":187,"transactions":9,"vwap":410},"2026-04-15",31.75,31.8,0.146,0.46,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":23,"transactions":9,"vwap":415},"2026-04-14",31.654,0.174,0.55,{"date":419,"open":163,"high":420,"low":163,"close":420,"change":421,"percent_change":422,"volume":365,"transactions":9,"vwap":420},"2026-04-13",31.48,0.392,1.26,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":23,"transactions":9,"vwap":425},"2026-04-10",31.087999,-0.229,-0.73,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":23,"transactions":9,"vwap":430},"2026-04-09",31.317,-0.025,-0.08,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":23,"transactions":9,"vwap":435},"2026-04-08",31.342,0.712,2.32,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":432,"percent_change":441,"volume":23,"transactions":9,"vwap":440},"2026-04-07",30.63,-0.26,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":23,"transactions":9,"vwap":444},"2026-04-06",30.71,0.065,0.21,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":23,"transactions":9,"vwap":449},"2026-04-02",30.645,0.04,0.13,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":23,"transactions":9,"vwap":454},"2026-04-01",30.605,0.143,0.47,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":19,"volume":23,"transactions":9,"vwap":459},"2026-03-31",30.462,0.568,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":123,"volume":23,"transactions":9,"vwap":463},"2026-03-30",29.894,0.168,{"date":466,"open":21,"high":21,"low":21,"close":21,"change":467,"percent_change":468,"volume":23,"transactions":9,"vwap":21},"2026-03-27",-0.454,-1.5,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":23,"transactions":9,"vwap":471},"2026-03-26",30.18,-0.22,-0.72,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":23,"transactions":9,"vwap":476},"2026-03-25",30.4,0.26,0.86,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":282,"volume":23,"transactions":9,"vwap":481},"2026-03-24",30.14,-0.225,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":187,"transactions":9,"vwap":486},"2026-03-23",30.62,30.365,0.253,0.84,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":23,"transactions":9,"vwap":491},"2026-03-20",30.112,-0.428,-1.4,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":412,"volume":23,"transactions":9,"vwap":496},"2026-03-19",30.54,0.14,{"date":499,"open":476,"high":476,"low":476,"close":476,"change":500,"percent_change":501,"volume":23,"transactions":9,"vwap":476},"2026-03-18",-0.609,-1.96,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":387,"volume":258,"transactions":9,"vwap":505},"2026-03-17",31.17,31.0090008,0.068,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":23,"transactions":9,"vwap":509},"2026-03-16",30.941,0.321,1.05,{"date":513,"open":485,"high":485,"low":485,"close":485,"change":191,"percent_change":88,"volume":23,"transactions":9,"vwap":485},"2026-03-13",{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":493,"volume":23,"transactions":9,"vwap":516},"2026-03-12",30.725,-0.435,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":23,"transactions":9,"vwap":520},"2026-03-11",31.16,-0.52,-1.64,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":23,"transactions":9,"vwap":525},"2026-03-10",31.68,0.079,0.25,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":210,"percent_change":211,"volume":23,"transactions":9,"vwap":530},"2026-03-09",31.601,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":370,"volume":23,"transactions":9,"vwap":533},"2026-03-06",31.594,-0.181,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":23,"transactions":9,"vwap":537},"2026-03-05",31.775,-0.312,-0.97,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":187,"transactions":9,"vwap":543},"2026-03-04",32.13,32.087002,0.236,0.74,{"date":547,"open":254,"high":548,"low":318,"close":548,"change":549,"percent_change":246,"volume":550,"transactions":9,"vwap":548},"2026-03-03",31.851,0.101,1500,{"date":552,"open":409,"high":409,"low":409,"close":409,"change":553,"percent_change":554,"volume":23,"transactions":9,"vwap":409},"2026-03-02",-0.294,-0.92,{"date":556,"open":255,"high":557,"low":255,"close":557,"change":558,"percent_change":559,"volume":23,"transactions":9,"vwap":557},"2026-02-27",32.043999,0.201,0.63,{"date":561,"open":410,"high":562,"low":409,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-02-26",31.843,0.134,0.42,1400,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":23,"transactions":9,"vwap":568},"2026-02-25",31.709,0.239,0.76,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":64,"volume":576,"transactions":9,"vwap":574},"2026-02-24",31.565,31.47,0.085,500,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":135,"volume":23,"transactions":9,"vwap":579},"2026-02-23",31.385,-0.394,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":565,"transactions":9,"vwap":584},"2026-02-20",31.84,31.779,-0.006,-0.02,{"date":588,"open":313,"high":313,"low":313,"close":313,"change":589,"percent_change":186,"volume":23,"transactions":9,"vwap":313},"2026-02-19",-0.115,{"date":591,"open":114,"high":114,"low":114,"close":114,"change":592,"percent_change":593,"volume":23,"transactions":9,"vwap":114},"2026-02-18",0.252,0.8,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":57,"volume":23,"transactions":9,"vwap":597},"2026-02-17",31.6,31.648,-0.129,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":103,"percent_change":602,"volume":23,"transactions":9,"vwap":601},"2026-02-13",31.777,0.54,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":349,"percent_change":606,"volume":23,"transactions":9,"vwap":605},"2026-02-12",31.607,-2.08,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":23,"transactions":9,"vwap":609},"2026-02-11",32.277,-0.583,-1.77,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":96,"percent_change":615,"volume":23,"transactions":9,"vwap":614},"2026-02-10",32.86,0.92,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":619},"2026-02-09",32.3,32.56,32.29,0.213,0.66,4200,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":23,"transactions":9,"vwap":626},"2026-02-06",32.347,0.507,1.59,{"date":630,"open":583,"high":583,"low":583,"close":583,"change":257,"percent_change":332,"volume":23,"transactions":9,"vwap":583},"2026-02-05",{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":23,"transactions":9,"vwap":633},"2026-02-04",31.93,0.39,1.24,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":282,"volume":365,"transactions":9,"vwap":638},"2026-02-03",31.54,-0.235,{"date":641,"open":537,"high":537,"low":537,"close":537,"change":642,"percent_change":643,"volume":23,"transactions":9,"vwap":537},"2026-02-02",-0.396,-1.23,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":473,"volume":23,"transactions":9,"vwap":646},"2026-01-30",32.171,-0.233,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":23,"transactions":9,"vwap":650},"2026-01-29",32.404,0.209,0.65,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":23,"transactions":9,"vwap":655},"2026-01-28",32.195,-0.163,-0.5,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":586,"volume":23,"transactions":9,"vwap":660},"2026-01-27",32.358,-0.007,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":478,"volume":23,"transactions":9,"vwap":664},"2026-01-26",32.365,0.277,{"date":667,"open":542,"high":542,"low":668,"close":668,"change":669,"percent_change":196,"volume":187,"transactions":9,"vwap":668},"2026-01-23",32.088001,-0.127,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":258,"transactions":9,"vwap":673},"2026-01-22",32.62,32.215,1.095,3.52,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-01-21",31.96,31.12,-0.625,-1.97,800,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":23,"transactions":9,"vwap":685},"2026-01-20",31.745,-0.605,-1.87,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":446,"volume":692,"transactions":9,"vwap":690},"2026-01-16",32.35,0.069,55,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":387,"volume":23,"transactions":9,"vwap":695},"2026-01-15",32.281,0.071,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":236,"volume":23,"transactions":9,"vwap":699},"2026-01-14",32.21,-0.05,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":251,"volume":705,"transactions":9,"vwap":703},"2026-01-13",32.26,-0.265,47,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":179,"percent_change":709,"volume":23,"transactions":9,"vwap":708},"2026-01-12",32.525,0.48,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":206,"volume":365,"transactions":9,"vwap":713},"2026-01-09",32.28,32.369,0.179,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":79,"volume":23,"transactions":9,"vwap":717},"2026-01-08",32.19,-0.045,{"date":720,"open":400,"high":400,"low":400,"close":400,"change":721,"percent_change":354,"volume":23,"transactions":9,"vwap":400},"2026-01-07",-0.062,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":23,"transactions":9,"vwap":724},"2026-01-06",32.297,0.227,0.71,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":593,"volume":23,"transactions":9,"vwap":729},"2026-01-05",32.07,0.254,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":23,"transactions":9,"vwap":733},"2026-01-02",31.816,-0.135,-0.42,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":23,"transactions":9,"vwap":738},"2025-12-31",31.951,-0.156,-0.49,{"date":742,"open":743,"high":703,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2025-12-30",32.24,32.107,-0.088,-0.27,900,{"date":749,"open":655,"high":655,"low":655,"close":655,"change":374,"percent_change":160,"volume":258,"transactions":9,"vwap":655},"2025-12-29",{"date":751,"open":752,"high":752,"low":752,"close":752,"change":586,"percent_change":353,"volume":23,"transactions":9,"vwap":752},"2025-12-26",32.166,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":726,"volume":23,"transactions":9,"vwap":755},"2025-12-24",32.186,0.226,{"date":758,"open":759,"high":759,"low":678,"close":678,"change":760,"percent_change":472,"volume":365,"transactions":9,"vwap":678},"2025-12-23",32,-0.07,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":451,"percent_change":765,"volume":365,"transactions":9,"vwap":764},"2025-12-22",31.967,32.029999,0.41,{"date":767,"open":114,"high":114,"low":114,"close":114,"change":768,"percent_change":456,"volume":23,"transactions":9,"vwap":114},"2025-12-19",0.148,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":23,"transactions":9,"vwap":771},"2025-12-18",31.752,-0.268,-0.84,{"date":775,"open":285,"high":285,"low":285,"close":285,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":285},"2025-12-17",-0.172,-0.53,111,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":73,"volume":23,"transactions":9,"vwap":781},"2025-12-16",32.192,-0.054,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":115,"percent_change":116,"volume":787,"transactions":9,"vwap":786},"2025-12-15",32.45,32.246,1600,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":554,"volume":23,"transactions":9,"vwap":790},"2025-12-12",32.34,-0.301,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":23,"transactions":9,"vwap":794},"2025-12-11",32.641,0.286,0.88,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":23,"transactions":9,"vwap":799},"2025-12-10",32.355,0.249,0.78,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":23,"transactions":9,"vwap":804},"2025-12-09",32.106,-0.035,-0.11,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":196,"volume":23,"transactions":9,"vwap":809},"2025-12-08",32.141,-0.125,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":451,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2025-12-05",32.266,0.4,6,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":815,"transactions":9,"vwap":818},"2025-12-04",32.136,-0.012,-0.04,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":23,"transactions":9,"vwap":823},"2025-12-03",32.148,0.196,0.61,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":386,"volume":23,"transactions":9,"vwap":828},"2025-12-02",31.952,0.021,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":647,"percent_change":473,"volume":23,"transactions":9,"vwap":832},"2025-12-01",31.931,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":180,"volume":837,"transactions":9,"vwap":835},"2025-11-28",32.164,0.163,0,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":497,"percent_change":841,"volume":23,"transactions":9,"vwap":840},"2025-11-26",32.00099945,0.44,{"date":843,"open":358,"high":358,"low":358,"close":358,"change":844,"percent_change":845,"volume":23,"transactions":9,"vwap":358},"2025-11-25",0.394,1.25,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":825,"volume":23,"transactions":9,"vwap":848},"2025-11-24",31.467,0.192,{"date":851,"open":852,"high":852,"low":234,"close":234,"change":853,"percent_change":854,"volume":787,"transactions":9,"vwap":234},"2025-11-21",31.41,0.245,0.79,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":23,"transactions":9,"vwap":857},"2025-11-20",31.030001,-0.37,-1.18,{"date":861,"open":318,"high":318,"low":318,"close":318,"change":718,"percent_change":79,"volume":23,"transactions":9,"vwap":318},"2025-11-19",{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":746,"volume":23,"transactions":9,"vwap":864},"2025-11-18",31.445,-0.086,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":23,"transactions":9,"vwap":868},"2025-11-17",31.531,-0.429,-1.34,{"date":872,"open":678,"high":678,"low":678,"close":678,"change":873,"percent_change":472,"volume":837,"transactions":9,"vwap":678},"2025-11-14",-0.071,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":472,"percent_change":310,"volume":23,"transactions":9,"vwap":876},"2025-11-13",32.030998,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":682,"transactions":9,"vwap":881},"2025-11-12",32.285,32.22,32.251,0.235,0.73,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2025-11-11",32.015999,0.159,0.5,25,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":23,"transactions":9,"vwap":892},"2025-11-10",31.857,0.35,1.11,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":115,"percent_change":898,"volume":23,"transactions":9,"vwap":897},"2025-11-07",31.507,-0.3,{"date":900,"open":530,"high":530,"low":530,"close":530,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":530},"2025-11-06",-0.282,-0.88,1309,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":903,"transactions":9,"vwap":906},"2025-11-05",31.883,0.088,0.28,{"date":910,"open":410,"high":78,"low":911,"close":911,"change":441,"percent_change":251,"volume":912,"transactions":9,"vwap":911},"2025-11-04",31.795,1300,{"date":914,"open":915,"high":717,"low":390,"close":390,"change":916,"percent_change":116,"volume":565,"transactions":9,"vwap":390},"2025-11-03",32.14,-0.092,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":300,"volume":922,"transactions":9,"vwap":920},"2025-10-31",32.33,32.147,-0.21,3600,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":820,"volume":23,"transactions":9,"vwap":925},"2025-10-30",32.357,-0.013,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":23,"transactions":9,"vwap":929},"2025-10-29",32.37,-0.503,-1.53,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":354,"volume":23,"transactions":9,"vwap":934},"2025-10-28",32.873,-0.061,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":159,"percent_change":160,"volume":939,"transactions":9,"vwap":938},"2025-10-27",32.934,2202,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":294,"percent_change":888,"volume":945,"transactions":9,"vwap":944},"2025-10-24",32.87,32.97,32.906,2200,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":602,"volume":23,"transactions":9,"vwap":949},"2025-10-23",32.65,32.741,0.175,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":746,"volume":23,"transactions":9,"vwap":954},"2025-10-22",32.76,32.566,-0.089,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":730,"percent_change":801,"volume":23,"transactions":9,"vwap":958},"2025-10-21",32.655,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":709,"volume":23,"transactions":9,"vwap":961},"2025-10-20",32.401,0.155,{"date":964,"open":699,"high":786,"low":699,"close":786,"change":950,"percent_change":417,"volume":258,"transactions":9,"vwap":786},"2025-10-17",{"date":966,"open":285,"high":967,"low":285,"close":967,"change":968,"percent_change":773,"volume":969,"transactions":9,"vwap":967},"2025-10-16",32.070999,-0.271,600,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":735,"volume":23,"transactions":9,"vwap":972},"2025-10-15",32.342,-0.138,{"date":975,"open":618,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2025-10-14",32.48,32.256,0.375,1.17,2000,{"date":982,"open":542,"high":542,"low":983,"close":984,"change":985,"percent_change":128,"volume":747,"transactions":9,"vwap":984},"2025-10-13",32.080002,32.105,0.185,{"date":987,"open":764,"high":764,"low":988,"close":988,"change":319,"percent_change":989,"volume":166,"transactions":9,"vwap":988},"2025-10-10",31.92,-0.85,{"date":991,"open":992,"high":655,"low":992,"close":655,"change":993,"percent_change":994,"volume":258,"transactions":9,"vwap":655},"2025-10-09",31.85,-0.445,-1.36,{"date":996,"open":672,"high":997,"low":672,"close":997,"change":998,"percent_change":999,"volume":258,"transactions":9,"vwap":997},"2025-10-08",32.64,0.173,0.53,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":310,"volume":258,"transactions":9,"vwap":1003},"2025-10-07",32.57,32.467,-0.223,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":837,"percent_change":837,"volume":23,"transactions":9,"vwap":1007},"2025-10-06",32.69,{"date":1009,"open":1007,"high":1007,"low":1007,"close":1007,"change":1010,"percent_change":378,"volume":23,"transactions":9,"vwap":1007},"2025-10-03",-0.044,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":23,"transactions":9,"vwap":1013},"2025-10-02",32.734,0.094,0.29,{"date":1017,"open":1018,"high":997,"low":1018,"close":997,"change":1019,"percent_change":1020,"volume":166,"transactions":9,"vwap":997},"2025-10-01",32.5,0.111,0.34,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1020,"volume":23,"transactions":9,"vwap":1023},"2025-09-30",32.529,0.109,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":451,"volume":23,"transactions":9,"vwap":1027},"2025-09-29",32.42,0.042,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":155,"volume":23,"transactions":9,"vwap":1031},"2025-09-26",32.378,0.2,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":282,"volume":23,"transactions":9,"vwap":1035},"2025-09-25",32.178,-0.24,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":819,"percent_change":820,"volume":365,"transactions":9,"vwap":1040},"2025-09-24",32.341,32.418,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":777,"volume":187,"transactions":9,"vwap":1044},"2025-09-23",32.6,32.43,-0.174,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":246,"volume":23,"transactions":9,"vwap":1048},"2025-09-22",32.604,0.103,{"date":1051,"open":262,"high":1052,"low":262,"close":1052,"change":1053,"percent_change":1054,"volume":682,"transactions":9,"vwap":1052},"2025-09-19",32.501,-0.101,-0.31,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":563,"percent_change":765,"volume":1058,"transactions":9,"vwap":1057},"2025-09-18",32.602,612,{"date":1060,"open":618,"high":1061,"low":618,"close":1061,"change":1062,"percent_change":432,"volume":365,"transactions":9,"vwap":1061},"2025-09-17",32.468,-0.027,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":365,"transactions":9,"vwap":1066},"2025-09-16",32.47,32.495,0.019,0.06,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":837,"percent_change":837,"volume":23,"transactions":9,"vwap":1071},"2025-09-15",32.476,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":1074,"percent_change":1075,"volume":23,"transactions":9,"vwap":1071},"2025-09-12",-0.183,-0.56,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":401,"percent_change":1079,"volume":89,"transactions":9,"vwap":1078},"2025-09-11",32.659,1.18,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":271,"percent_change":165,"volume":89,"transactions":9,"vwap":1082},"2025-09-10",32.279,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":271,"percent_change":165,"volume":23,"transactions":9,"vwap":1085},"2025-09-09",32.245,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":908,"volume":23,"transactions":9,"vwap":1088},"2025-09-08",32.211,0.089,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1015,"volume":23,"transactions":9,"vwap":1092},"2025-09-05",32.122,0.092,{"date":1095,"open":764,"high":764,"low":764,"close":764,"change":1096,"percent_change":1097,"volume":258,"transactions":9,"vwap":764},"2025-09-04",0.205,0.64,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":23,"transactions":9,"vwap":1100},"2025-09-03",31.825,0.072,0.23,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":647,"percent_change":427,"volume":23,"transactions":9,"vwap":1105},"2025-09-02",31.753,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":378,"volume":27,"transactions":9,"vwap":1108},"2025-08-29",31.986,-0.041,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":64,"volume":27,"transactions":9,"vwap":1112},"2025-08-28",32.027,0.087,{"date":1115,"open":93,"high":93,"low":93,"close":93,"change":1116,"percent_change":700,"volume":23,"transactions":9,"vwap":93},"2025-08-27",-0.015,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":829,"percent_change":386,"volume":23,"transactions":9,"vwap":1119},"2025-08-26",31.955,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":773,"volume":23,"transactions":9,"vwap":1122},"2025-08-25",31.934,-0.272,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":365,"transactions":9,"vwap":1127},"2025-08-22",32.25,32.206,0.326,1.02,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":256,"volume":23,"transactions":9,"vwap":1132},"2025-08-21",31.88,-0.011,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":586,"percent_change":353,"volume":23,"transactions":9,"vwap":1136},"2025-08-20",31.891,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":586,"volume":23,"transactions":9,"vwap":1139},"2025-08-19",31.911,-0.005,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2025-08-18",31.916,0.051,0.16,23,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1062,"percent_change":432,"volume":23,"transactions":9,"vwap":1149},"2025-08-15",31.865,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":806,"volume":23,"transactions":9,"vwap":1152},"2025-08-14",31.892,-0.036,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-08-13",31.928,0.301,0.95,3523,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2025-08-12",31.45,31.627,0.142,0.45,3500,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":23,"transactions":9,"vwap":1169},"2025-08-11",31.485,-0.221,-0.7,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":709,"volume":23,"transactions":9,"vwap":1174},"2025-08-08",31.706,0.151,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":760,"volume":23,"transactions":9,"vwap":1178},"2025-08-07",31.555,-0.022,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":497,"percent_change":1165,"volume":23,"transactions":9,"vwap":1182},"2025-08-06",31.577,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":185,"percent_change":186,"volume":23,"transactions":9,"vwap":1185},"2025-08-05",31.437,{"date":1187,"open":1188,"high":373,"low":1188,"close":373,"change":1189,"percent_change":402,"volume":258,"transactions":9,"vwap":373},"2025-08-04",31.456,0.372,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":282,"volume":1194,"transactions":9,"vwap":1192},"2025-08-01",31.177,-0.234,113,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":23,"transactions":9,"vwap":1197},"2025-07-31",31.411,-0.254,-0.8,{"date":1201,"open":78,"high":78,"low":596,"close":266,"change":1202,"percent_change":657,"volume":166,"transactions":9,"vwap":266},"2025-07-30",-0.16,{"date":1204,"open":1100,"high":1100,"low":1100,"close":1100,"change":1205,"percent_change":473,"volume":23,"transactions":9,"vwap":1100},"2025-07-29",-0.231,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":281,"percent_change":427,"volume":23,"transactions":9,"vwap":1208},"2025-07-28",32.056,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":96,"volume":23,"transactions":9,"vwap":1211},"2025-07-25",32.293,0.097,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":23,"transactions":9,"vwap":1215},"2025-07-24",32.196,-0.104,-0.32,{"date":1219,"open":618,"high":618,"low":618,"close":618,"change":1096,"percent_change":1097,"volume":1220,"transactions":9,"vwap":618},"2025-07-23",352,{"date":1222,"open":1223,"high":1224,"low":385,"close":1224,"change":1225,"percent_change":344,"volume":258,"transactions":9,"vwap":1224},"2025-07-22",32.040001,32.095001,0.305,{"date":1227,"open":1132,"high":1132,"low":1228,"close":1228,"change":1229,"percent_change":354,"volume":187,"transactions":9,"vwap":1228},"2025-07-21",31.79,-0.059,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":159,"percent_change":160,"volume":23,"transactions":9,"vwap":1232},"2025-07-18",31.849,{"date":1234,"open":70,"high":583,"low":70,"close":1235,"change":220,"percent_change":593,"volume":682,"transactions":9,"vwap":1235},"2025-07-17",31.821,{"date":1237,"open":308,"high":308,"low":308,"close":308,"change":962,"percent_change":231,"volume":23,"transactions":9,"vwap":308},"2025-07-16",{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":493,"volume":23,"transactions":9,"vwap":1240},"2025-07-15",31.415,-0.446,{"date":1243,"open":358,"high":358,"low":358,"close":358,"change":1244,"percent_change":206,"volume":23,"transactions":9,"vwap":358},"2025-07-14",0.176,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":23,"transactions":9,"vwap":1247},"2025-07-11",31.685,-0.305,-0.95,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":397,"volume":23,"transactions":9,"vwap":1252},"2025-07-10",31.99,-0.074,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":194,"transactions":9,"vwap":1256},"2025-07-09",32.063999,0.119,0.37,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":416,"percent_change":417,"volume":23,"transactions":9,"vwap":1261},"2025-07-08",31.945,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":23,"transactions":9,"vwap":1264},"2025-07-07",31.771,-0.149,-0.47,{"date":1268,"open":988,"high":988,"low":988,"close":988,"change":962,"percent_change":231,"volume":23,"transactions":9,"vwap":988},"2025-07-03",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":661,"percent_change":586,"volume":23,"transactions":9,"vwap":1271},"2025-07-02",31.765,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1068,"volume":1276,"transactions":9,"vwap":1274},"2025-07-01",31.772,0.018,897,{"date":1278,"open":525,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":969,"transactions":9,"vwap":1279},"2025-06-30",31.754,31.602,0.214,0.68,{"date":1284,"open":638,"high":638,"low":638,"close":638,"change":985,"percent_change":1285,"volume":23,"transactions":9,"vwap":638},"2025-06-27",0.59,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":527,"percent_change":593,"volume":23,"transactions":9,"vwap":1288},"2025-06-26",31.355,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":257,"percent_change":116,"volume":50,"transactions":9,"vwap":1291},"2025-06-25",31.105,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":801,"volume":23,"transactions":9,"vwap":1294},"2025-06-24",31.195,0.24,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":23,"transactions":9,"vwap":1298},"2025-06-23",30.955,0.315,1.03,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":73,"percent_change":1304,"volume":23,"transactions":9,"vwap":1303},"2025-06-20",30.64,-0.55,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":196,"volume":23,"transactions":9,"vwap":1307},"2025-06-18",30.81,-0.12,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":397,"percent_change":282,"volume":23,"transactions":9,"vwap":1311},"2025-06-17",30.93,{"date":1313,"open":520,"high":520,"low":520,"close":520,"change":907,"percent_change":908,"volume":23,"transactions":9,"vwap":520},"2025-06-16",{"date":1315,"open":1316,"high":1316,"low":194,"close":1317,"change":1318,"percent_change":1319,"volume":28,"transactions":9,"vwap":1317},"2025-06-13",31.28,31.072001,-0.608,-1.92,{"date":1321,"open":1162,"high":525,"low":1162,"close":525,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":525},"2025-06-12",0.378,1.21,4100,{"date":1326,"open":330,"high":330,"low":1327,"close":1327,"change":441,"percent_change":1328,"volume":258,"transactions":9,"vwap":1327},"2025-06-11",31.302,-0.82,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":682,"transactions":9,"vwap":1332},"2025-06-10",31.359,31.562,31.35,0.324,1.04,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":381,"volume":1340,"transactions":9,"vwap":1338},"2025-06-09",31.238,-0.102,9,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":160,"percent_change":1015,"volume":23,"transactions":9,"vwap":1343},"2025-06-06",31.34,{"date":1345,"open":368,"high":368,"low":1346,"close":1346,"change":586,"percent_change":353,"volume":28,"transactions":9,"vwap":1346},"2025-06-05",31.25,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1068,"percent_change":1350,"volume":23,"transactions":9,"vwap":1349},"2025-06-04",31.27,0.19,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":446,"percent_change":1282,"volume":23,"transactions":9,"vwap":1353},"2025-06-03",31.21,{"date":1355,"open":194,"high":194,"low":194,"close":194,"change":888,"percent_change":1356,"volume":23,"transactions":9,"vwap":194},"2025-06-02",1.64,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":187,"transactions":9,"vwap":1360},"2025-05-30",31.01,30.5,-0.595,-1.91,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":497,"volume":23,"transactions":9,"vwap":1365},"2025-05-29",31.094999,0.045,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":23,"transactions":9,"vwap":1369},"2025-05-28",31.049999,-0.145,-0.46,{"date":1373,"open":1374,"high":1294,"low":1374,"close":1294,"change":1375,"percent_change":1376,"volume":187,"transactions":9,"vwap":1294},"2025-05-27",30.99,0.473,1.54,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":236,"volume":23,"transactions":9,"vwap":1379},"2025-05-23",30.722,-0.046,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":386,"volume":23,"transactions":9,"vwap":1383},"2025-05-22",30.768,0.023,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":23,"transactions":9,"vwap":1387},"2025-05-21",30.745,-0.303,-0.98,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":27,"transactions":9,"vwap":1392},"2025-05-20",31.048,0.048,0.15,{"date":1396,"open":194,"high":194,"low":194,"close":194,"change":1397,"percent_change":634,"volume":23,"transactions":9,"vwap":194},"2025-05-19",0.12,{"date":1399,"open":1311,"high":1311,"low":1400,"close":1400,"change":1401,"percent_change":128,"volume":365,"transactions":9,"vwap":1400},"2025-05-16",30.88,0.178,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1322,"percent_change":845,"volume":1405,"transactions":9,"vwap":1404},"2025-05-15",30.702,664,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":382,"volume":187,"transactions":9,"vwap":1410},"2025-05-14",30.25,30.39,30.324,-0.316,{"date":1413,"open":1303,"high":1303,"low":1303,"close":1303,"change":1414,"percent_change":96,"volume":117,"transactions":9,"vwap":1303},"2025-05-13",0.093,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":23,"transactions":9,"vwap":1417},"2025-05-12",30.547,0.409,1.36,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":170,"volume":23,"transactions":9,"vwap":1423},"2025-05-09",30.12,30.138,0.108,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1113,"percent_change":1015,"volume":258,"transactions":9,"vwap":1427},"2025-05-08",30.030001,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":386,"percent_change":1102,"volume":23,"transactions":9,"vwap":1431},"2025-05-07",29.985,29.943,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":196,"volume":258,"transactions":9,"vwap":1435},"2025-05-06",29.9,29.873,-0.117,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1053,"percent_change":88,"volume":23,"transactions":9,"vwap":1440},"2025-05-05",30.040001,29.99,{"date":1442,"open":1439,"high":1443,"low":1439,"close":1444,"change":1445,"percent_change":1446,"volume":576,"transactions":9,"vwap":1444},"2025-05-02",30.179,30.091,0.535,1.81,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":28,"transactions":9,"vwap":1451},"2025-05-01",29.57,29.7,29.556,-0.159,-0.54,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":258,"transactions":9,"vwap":1457},"2025-04-30",29.18,29.715,0.212,0.72,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":64,"volume":258,"transactions":9,"vwap":1463},"2025-04-29",29.38,29.503,0.078,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":575,"percent_change":1015,"volume":23,"transactions":9,"vwap":1468},"2025-04-28",29.37,29.425,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":445,"percent_change":387,"volume":23,"transactions":9,"vwap":1472},"2025-04-25",29.14,29.34,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":315,"volume":23,"transactions":9,"vwap":1476},"2025-04-24",29.1,29.275,0.355,{"date":1479,"open":1456,"high":1456,"low":1480,"close":1480,"change":387,"percent_change":1481,"volume":23,"transactions":9,"vwap":1480},"2025-04-23",28.92,0.77,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":23,"transactions":9,"vwap":1485},"2025-04-22",28.64,28.7,0.529,1.88,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":23,"transactions":9,"vwap":1491},"2025-04-21",28.39,28.171,-0.364,-1.28,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1350,"percent_change":1498,"volume":23,"transactions":9,"vwap":1497},"2025-04-17",28.46,28.535,0.67,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1217,"percent_change":1503,"volume":23,"transactions":9,"vwap":1502},"2025-04-16",28.53,28.345,-1.12,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1019,"percent_change":634,"volume":23,"transactions":9,"vwap":1507},"2025-04-15",28.753,28.665,{"date":1509,"open":1501,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":801,"volume":258,"transactions":9,"vwap":1510},"2025-04-14",28.554,28.42,0.222,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":258,"transactions":9,"vwap":1516},"2025-04-11",27.67,28.332,0.537,1.93,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":23,"transactions":9,"vwap":1522},"2025-04-10",27.7,27.795,-0.508,-1.79,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":23,"transactions":9,"vwap":1528},"2025-04-09",26.69,28.303,1.79,6.75,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":166,"transactions":9,"vwap":1535},"2025-04-08",27.43,26.34,26.513,-0.321,-1.2,{"date":1539,"open":30,"high":1540,"low":30,"close":1540,"change":1541,"percent_change":1542,"volume":258,"transactions":9,"vwap":1540},"2025-04-07",26.834,-0.35,-1.29,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":166,"transactions":9,"vwap":1546},"2025-04-04",27.865,27.184,-1.786,-6.16,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-04-03",29.12,28.97,-0.586,-1.98,1100,{"date":1557,"open":1558,"high":1451,"low":1558,"close":1451,"change":1244,"percent_change":1559,"volume":23,"transactions":9,"vwap":1451},"2025-04-02",29.28,0.6,{"date":1561,"open":1562,"high":1462,"low":1562,"close":1462,"change":216,"percent_change":1020,"volume":23,"transactions":9,"vwap":1462},"2025-04-01",29.31,{"date":1564,"open":1565,"high":1558,"low":1565,"close":1558,"change":819,"percent_change":820,"volume":258,"transactions":9,"vwap":1558},"2025-03-31",29.02,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":553,"percent_change":1570,"volume":23,"transactions":9,"vwap":1569},"2025-03-28",29.29,29.292,-0.99,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":166,"transactions":9,"vwap":1574},"2025-03-27",29.67,29.586,-0.053,-0.18,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1205,"percent_change":1581,"volume":23,"transactions":9,"vwap":1580},"2025-03-26",29.8,29.639,-0.77,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":387,"volume":23,"transactions":9,"vwap":1585},"2025-03-25",29.86,29.87,0.067,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1498,"volume":23,"transactions":9,"vwap":1590},"2025-03-24",29.73,29.803,0.199,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":258,"transactions":9,"vwap":1595},"2025-03-21",29.48,29.604,-0.151,-0.51,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1370,"percent_change":1602,"volume":23,"transactions":9,"vwap":1601},"2025-03-20",29.74,29.755,-0.48,{"date":1604,"open":1450,"high":1434,"low":1450,"close":1434,"change":882,"percent_change":854,"volume":258,"transactions":9,"vwap":1434},"2025-03-19",{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1576,"percent_change":1609,"volume":23,"transactions":9,"vwap":1608},"2025-03-18",29.6,29.665,-0.6,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":23,"transactions":9,"vwap":1613},"2025-03-17",29.63,29.845,0.288,0.97,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":23,"transactions":9,"vwap":1619},"2025-03-14",29.44,29.557,0.497,1.71,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":23,"transactions":9,"vwap":1625},"2025-03-13",29.23,29.059999,-0.448,-1.52,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":79,"volume":23,"transactions":9,"vwap":1631},"2025-03-12",29.49,29.508,-0.042,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":989,"volume":258,"transactions":9,"vwap":1636},"2025-03-11",29.5,29.55,-0.252,{"date":1639,"open":1440,"high":1440,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":23,"transactions":9,"vwap":1640},"2025-03-10",29.802,-0.471,-1.56,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":258,"transactions":9,"vwap":1646},"2025-03-07",29.98,30.273,0.273,0.91,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":110,"percent_change":216,"volume":787,"transactions":9,"vwap":1653},"2025-03-06",30.09,29.945,30,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":730,"percent_change":1658,"volume":23,"transactions":9,"vwap":1657},"2025-03-05",29.96,29.97,0.85,{"date":1660,"open":1607,"high":1661,"low":1607,"close":1661,"change":1662,"percent_change":473,"volume":23,"transactions":9,"vwap":1661},"2025-03-04",29.716,-0.214,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1541,"volume":258,"transactions":9,"vwap":1667},"2025-03-03",30.22,30.32,29.93,-0.106,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":179,"percent_change":295,"volume":365,"transactions":9,"vwap":1672},"2025-02-28",29.85,30.035999,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":160,"percent_change":96,"volume":365,"transactions":9,"vwap":1677},"2025-02-27",30.01,30.11,29.88,{"date":1679,"open":1422,"high":1680,"low":1681,"close":1681,"change":381,"percent_change":1682,"volume":365,"transactions":9,"vwap":1681},"2025-02-26",30.35,29.79,-1.1,{"date":1684,"open":1653,"high":1422,"low":1653,"close":1422,"change":231,"percent_change":1685,"volume":23,"transactions":9,"vwap":1422},"2025-02-25",1.65,{"date":1687,"open":1653,"high":1427,"low":1612,"close":1612,"change":657,"percent_change":1688,"volume":365,"transactions":9,"vwap":1612},"2025-02-24",-1.66,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":773,"volume":365,"transactions":9,"vwap":1692},"2025-02-21",30.27,30.13,-0.255,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":482,"percent_change":282,"volume":258,"transactions":9,"vwap":1697},"2025-02-20",30.24,30.385,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":558,"percent_change":622,"volume":166,"transactions":9,"vwap":1701},"2025-02-19",30.23,30.61,30.218,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":559,"volume":23,"transactions":9,"vwap":1706},"2025-02-18",30.33,30.409,0.189,{"date":1709,"open":1710,"high":1710,"low":1665,"close":1665,"change":921,"percent_change":1711,"volume":365,"transactions":9,"vwap":1665},"2025-02-14",30.401,-0.69,{"date":1713,"open":1692,"high":1714,"low":1692,"close":1714,"change":1715,"percent_change":1716,"volume":23,"transactions":9,"vwap":1714},"2025-02-13",30.43,0.469,1.57,{"date":34,"open":1579,"high":1718,"low":1579,"close":1718,"change":1719,"percent_change":602,"volume":23,"transactions":9,"vwap":1718},29.961,0.161,{"status":1721,"indices":1722,"watchlist":1762,"sectors":1783,"benchmarks":1829},"success",[1723,1730,1736,1742,1748,1754],{"symbol":1724,"name":1725,"price":1726,"change":1727,"pct_change":883,"is_up":11,"sparkline":1728,"date":1729},"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","2026-10-02",{"symbol":1731,"name":1732,"price":1733,"change":1734,"pct_change":27,"is_up":11,"sparkline":1735,"date":1729},"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":1737,"name":1738,"price":1739,"change":1740,"pct_change":231,"is_up":11,"sparkline":1741,"date":1729},"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":1743,"name":1744,"price":1745,"change":1746,"pct_change":402,"is_up":11,"sparkline":1747,"date":1729},"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":1749,"name":1750,"price":1751,"change":889,"pct_change":1752,"is_up":11,"sparkline":1753,"date":1729},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1755,"name":1756,"price":1757,"change":1758,"pct_change":1759,"is_up":1760,"sparkline":1761,"date":1729},"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",[1763,1770,1776],{"symbol":1764,"name":1765,"price":1766,"change":1767,"pct_change":1768,"is_up":11,"sparkline":1769,"date":1729},"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":1771,"name":1772,"price":1773,"change":1774,"pct_change":1129,"is_up":11,"sparkline":1775,"date":1729},"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":1777,"name":1778,"price":1779,"change":1780,"pct_change":1781,"is_up":11,"sparkline":1782,"date":1729},"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",[1784,1789,1793,1797,1801,1805,1809,1813,1817,1821,1825],{"name":1785,"etf":1786,"change":1787,"price":1788,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1790,"etf":1791,"change":1068,"price":1792,"is_up":11},"Financials","XLF",53.49,{"name":1794,"etf":1795,"change":327,"price":1796,"is_up":1760},"Healthcare","XLV",166.18,{"name":1798,"etf":1799,"change":305,"price":1800,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1802,"etf":1803,"change":527,"price":1804,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1806,"etf":1807,"change":814,"price":1808,"is_up":11},"Energy","XLE",62.95,{"name":1810,"etf":1811,"change":801,"price":1812,"is_up":11},"Industrials","XLI",169.95,{"name":1814,"etf":1815,"change":622,"price":1816,"is_up":11},"Materials","XLB",48.86,{"name":1818,"etf":1819,"change":246,"price":1820,"is_up":11},"Real Estate","XLRE",40.81,{"name":1822,"etf":1823,"change":401,"price":1824,"is_up":11},"Utilities","XLU",39.83,{"name":1826,"etf":1827,"change":893,"price":1828,"is_up":11},"Comm Services","XLC",110.32,[1830,1834,1838,1842],{"ticker":1831,"name":1832,"price":1833,"change":545,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1835,"name":1836,"price":1837,"change":1129,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1839,"name":1840,"price":1841,"change":231,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1843,"name":1844,"price":1845,"change":1752,"is_up":11},"IWM","iShares Russell 2000",281.52]