[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEEP":3,"stock-historical-DEEP":29,"homepage-market-summary":2363},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEEP","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},"Acquirers Small and Micro Deep Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0379,0.43052,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.48,41.43,41.33,41.1997,0.2803,0.68,4753.602267,44.435,33.092999,1778.7856499800796,73.9,3025,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},27.9,1967,717975.198145,45.55,"2025-04-22",[40,43,50,58,67,75,84,93,102,111,120,129,138,147,155,165,173,183,191,201,209,218,225,234,243,252,260,267,275,283,292,302,311,320,330,340,348,357,365,374,382,390,397,405,414,421,428,436,445,454,462,472,480,489,497,504,511,521,529,536,543,552,559,567,573,579,587,594,601,608,614,621,628,633,641,647,653,659,665,672,677,684,692,698,704,710,716,720,724,728,733,738,744,750,757,765,772,780,785,792,799,804,808,815,819,825,830,838,844,849,854,860,864,870,877,882,890,898,903,909,917,923,927,934,941,947,951,957,963,970,976,983,989,996,1004,1011,1017,1025,1032,1038,1045,1051,1058,1063,1070,1076,1081,1089,1094,1100,1107,1114,1120,1127,1133,1140,1145,1150,1155,1163,1169,1175,1181,1187,1194,1202,1208,1214,1222,1227,1234,1239,1245,1251,1257,1262,1268,1273,1280,1286,1290,1295,1300,1308,1313,1320,1327,1331,1337,1340,1346,1353,1359,1365,1369,1373,1377,1382,1388,1393,1399,1402,1409,1417,1420,1427,1432,1437,1443,1450,1454,1458,1462,1469,1476,1483,1490,1494,1502,1510,1517,1521,1527,1534,1541,1546,1552,1557,1563,1568,1575,1581,1587,1594,1602,1609,1613,1620,1624,1630,1637,1644,1651,1656,1663,1670,1677,1684,1693,1701,1705,1712,1716,1721,1725,1730,1736,1742,1748,1756,1761,1767,1773,1780,1785,1789,1794,1799,1803,1807,1810,1815,1822,1827,1831,1835,1840,1846,1849,1854,1859,1864,1868,1872,1875,1881,1886,1892,1898,1905,1913,1919,1924,1931,1937,1943,1951,1956,1963,1969,1975,1982,1987,1993,1998,2003,2009,2015,2021,2025,2031,2038,2045,2050,2057,2062,2067,2073,2079,2085,2092,2098,2104,2111,2118,2125,2131,2138,2146,2152,2157,2164,2169,2176,2183,2189,2195,2201,2207,2212,2217,2223,2228,2235,2239,2244,2251,2256,2262,2269,2273,2279,2286,2292,2300,2304,2310,2316,2323,2329,2335,2342,2347,2354,2358],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},66,41.381,{"date":44,"open":20,"high":20,"low":20,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",0.2407,0.59,176.049983,48,41.0761,{"date":51,"open":19,"high":19,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",40.959,-0.1051,-0.26,691.5864,43,41.1057,{"date":59,"open":60,"high":61,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",40.85,41.0641,-0.068,-0.17,1758.310896,68,40.9069,{"date":68,"open":69,"high":69,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",41.1321,-0.3623,-0.87,144.7074,50,41.174,{"date":76,"open":77,"high":78,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",41.38,41.4944,0.1874,0.45,4321.6465,45,41.418,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":48,"vwap":92},"2026-09-24",41.62,41.21,41.307,-0.2695,-0.65,849.67771,41.3462,{"date":94,"open":95,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",42.27,41.5765,-0.865,-2.04,462.0385,29,42.0812,{"date":103,"open":104,"high":105,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",42.3601,42.4415,0.3604,0.86,801.442069,41,42.4285,{"date":112,"open":113,"high":114,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",41.8301,42.0811,0.0156,0.04,884.6755,49,41.8984,{"date":121,"open":122,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":48,"vwap":128},"2026-09-18",42.16,42.0515,42.0655,-0.4872,-1.14,950.6002,42.1237,{"date":130,"open":131,"high":131,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-17",42.99,42.5527,0.0574,0.14,268.9112,27,42.902,{"date":139,"open":140,"high":140,"low":141,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",42.74,42.4953,-0.121,-0.28,795.1402,35,42.6076,{"date":148,"open":140,"high":140,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":145,"vwap":154},"2026-09-15",42.58,42.6163,-0.418,-0.97,713.382748,42.6396,{"date":156,"open":157,"high":158,"low":157,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-14",42.97,43.14,43.0343,0.0513,0.12,1285.963153,40,43.041,{"date":166,"open":158,"high":158,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-11",42.983,0.2262,0.53,785.4775,44,43.1279,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-10",42.86,42.7201,42.7568,-0.2476,-0.58,684.030525,39,42.8049,{"date":184,"open":185,"high":185,"low":157,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":48,"vwap":190},"2026-09-09",43.26,43.0044,-0.4053,-0.93,2295.6449,43.0198,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-08",43.538,43.55,43.4097,-0.6603,-1.5,1134.4895,60,43.4959,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":73,"vwap":208},"2026-09-04",43.7,44.07,0.3324,0.76,1322.9114,43.7013,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":109,"vwap":217},"2026-09-03",44.02,43.705,43.7376,0.027,0.06,612.531924,43.8764,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":48,"vwap":224},"2026-09-02",43.7106,0.6738,1.57,204.9328,43.6101,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":41,"vwap":233},"2026-09-01",43.43,43.49,43.0368,-0.5272,-1.21,1250.512488,43.3456,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-31",43.949,43.564,-0.2249,-0.51,799.8711,62,43.6052,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-28",43.9,43.7889,0.0659,0.15,782.5091,38,43.8951,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":54,"volume":257,"transactions":258,"vwap":259},"2026-08-27",43.611,43.723,-0.1156,435.93838,36,43.6886,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":163,"vwap":266},"2026-08-26",43.8386,-0.3166,-0.72,383.9381,43.9066,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":215,"volume":272,"transactions":273,"vwap":274},"2026-08-25",43.88,44.1552,0.0285,1206.347022,32,43.8837,{"date":276,"open":24,"high":24,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-24",44.1267,-0.0509,-0.12,313.183624,55,44.3723,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",43.84,44.1776,0.6416,1.47,754.0941,67,44.0021,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-20",43.75,43.495,43.536,-0.4524,-1.03,1234.9381,54,43.6083,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":48,"vwap":310},"2026-08-19",43.82,44.205,43.9884,0.4518,1.04,1288.210101,44.0264,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":118,"vwap":319},"2026-08-18",43.67,43.71,43.5366,-0.1547,-0.35,1457.3061,43.6717,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",43.6,43.6913,43.47,-0.1268,-0.29,1507.228927,63,43.6163,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-14",43.8,43.8181,43.79,0.0818,0.19,674.1645,51,43.8125,{"date":341,"open":322,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":181,"vwap":347},"2026-08-13",43.7363,43.5,0.485,1.12,2739.1881,43.6012,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":338,"vwap":356},"2026-08-12",42.93,43.2513,42.91,0.0208,0.05,985.0951,43.004,{"date":358,"open":324,"high":324,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-11",43.2305,-0.2544,-0.59,1994.9381,52,43.3181,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",43.56,43.4849,-0.4493,-1.02,301.3361,37,43.5393,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":258,"vwap":381},"2026-08-07",43.9126,43.9342,0.5083,1.17,231.6811,43.8969,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":171,"vwap":389},"2026-08-06",43.48,43.4259,-0.4774,-1.09,329.952744,43.4791,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":354,"percent_change":394,"volume":395,"transactions":300,"vwap":396},"2026-08-05",44.1999,43.9033,0.11,1268.173429,44.1107,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":250,"vwap":404},"2026-08-04",43.605,43.8533,0.4971,1.15,467.914308,43.5945,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-03",42.53,43.3562,1.1708,2.78,1865.1223,46,43.1636,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":171,"vwap":420},"2026-07-31",42.1854,-0.1578,-0.37,217.2313,42.0873,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":273,"vwap":427},"2026-07-30",42.3432,-0.3752,-0.88,133.05297,42.2185,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":328,"vwap":435},"2026-07-29",43.44,42.7184,-0.6438,-1.48,3191.763275,43.0234,{"date":437,"open":438,"high":384,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-28",42.83,43.3622,0.615,1.44,2363.8503,70,43.3907,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-27",42.54,42.7472,0.4757,1.13,3042.4963,59,42.6877,{"date":455,"open":95,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":145,"vwap":461},"2026-07-24",42.2715,42.249,0.3322,0.79,4910.4378,42.2703,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-23",42.43,41.7883,41.9393,-0.7607,-1.78,1372.902471,61,42.1462,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":372,"vwap":479},"2026-07-22",42.84,42.7,-0.1366,-0.32,466.407393,42.7748,{"date":481,"open":482,"high":483,"low":447,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-21",42.59,42.8366,0.2451,0.58,1339.6496,47,42.5839,{"date":490,"open":140,"high":140,"low":482,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-20",42.5915,-0.018,-0.04,421.841992,34,42.6765,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":109,"vwap":503},"2026-07-17",42.6095,-0.6266,-1.45,242.080358,42.9703,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":136,"vwap":510},"2026-07-16",43.2361,0.577,1.35,73.625057,43.1291,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-15",42.42,42.82,42.6591,0.3699,0.87,2355.750931,57,42.6653,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":258,"vwap":528},"2026-07-14",42.345,42.2892,-0.2335,-0.55,939.6041,42.2955,{"date":530,"open":140,"high":531,"low":532,"close":532,"change":533,"percent_change":354,"volume":534,"transactions":181,"vwap":535},"2026-07-13",42.75,42.5227,0.0207,1535.1081,42.7028,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-10",42.4,42.502,0.451,1.07,400,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-09",41.95,42.11,41.731,42.050999,0.124,0.3,1200,{"date":553,"open":545,"high":545,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-08",41.84,41.927,-0.578,-1.36,800,{"date":560,"open":561,"high":514,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-07",42.77,42.445,42.505,-0.044,-0.1,2700,{"date":568,"open":407,"high":569,"low":407,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-06",42.549,-0.098,-0.23,1100,{"date":574,"open":561,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":542,"transactions":9,"vwap":576},"2026-07-02",42.779,42.647,0.068,0.16,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-01",42.46,42.69,42.579,0.195,0.46,1300,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-30",42.39,42.384,-0.083,-0.2,900,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-29",42.33,42.467,-0.143,-0.34,300,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-26",42.36,42.61,0.563,1.34,500,{"date":609,"open":581,"high":581,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-25",42.047001,-0.198,-0.47,2500,{"date":615,"open":616,"high":447,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-24",42.18,42.245,0.347,0.83,1500,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":593,"transactions":9,"vwap":625},"2026-06-23",41.3,41.955,41.898,0.204,0.49,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":571,"volume":572,"transactions":9,"vwap":631},"2026-06-22",42.099998,41.694,-0.097,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":558,"transactions":9,"vwap":638},"2026-06-18",41.63,41.94,41.53,41.791,0.663,1.61,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":566,"transactions":9,"vwap":644},"2026-06-17",42.029999,41.128,-0.407,-0.98,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":62,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-16",41.59,41.535,-0.16,600,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":551,"transactions":9,"vwap":656},"2026-06-15",42.56,41.603,-0.5,-1.19,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-12",42.103,0.463,1.11,100,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":459,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-11",41.040001,41.64,40.97,1.93,2300,{"date":673,"open":674,"high":674,"low":60,"close":60,"change":675,"percent_change":676,"volume":558,"transactions":9,"vwap":60},"2026-06-10",41.26,-0.047,-0.11,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":508,"volume":683,"transactions":9,"vwap":681},"2026-06-09",41.29,40.551,40.897,0.543,3200,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":558,"transactions":9,"vwap":689},"2026-06-08",40.41,40.52,40.35,40.354,0.29,0.72,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":593,"transactions":9,"vwap":695},"2026-06-05",40.38,40.063999,-0.448,-1.11,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":600,"transactions":9,"vwap":701},"2026-06-04",40.506,40.512,0.497,1.24,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":652,"transactions":9,"vwap":707},"2026-06-03",40.66,40.014999,-0.824,-2.02,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":394,"volume":652,"transactions":9,"vwap":714},"2026-06-02",40.75,40.845,40.839,0.044,{"date":717,"open":712,"high":718,"low":712,"close":719,"change":540,"percent_change":345,"volume":652,"transactions":9,"vwap":719},"2026-06-01",40.815,40.795,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":179,"volume":600,"transactions":9,"vwap":722},"2026-05-29",40.344,-0.236,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":214,"percent_change":727,"volume":664,"transactions":9,"vwap":726},"2026-05-28",40.58,0.07,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":450,"volume":542,"transactions":9,"vwap":731},"2026-05-27",40.14,40.553,0.454,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":664,"transactions":9,"vwap":735},"2026-05-26",40.098999,0.539,1.36,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-22",39.56,0.296,0.75,200,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":607,"transactions":9,"vwap":747},"2026-05-21",38.66,39.264,0.402,1.03,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-20",38.35,38.862,0.775,2.03,700,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-19",38.19,38.2,38.087002,-0.604,-1.56,1600,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":620,"transactions":9,"vwap":769},"2026-05-18",38.56,38.73,38.691,0.193,0.5,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-15",38.85,38.91,38.498,-0.705,-1.8,4800,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":664,"transactions":9,"vwap":782},"2026-05-14",39.203,0.109,0.28,{"date":786,"open":181,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":620,"transactions":9,"vwap":789},"2026-05-13",39.17,38.895,39.094002,-0.304,-0.77,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":32,"transactions":9,"vwap":796},"2026-05-12",39.3,39.4,39.398,-0.636,-1.59,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":778,"volume":607,"transactions":9,"vwap":802},"2026-05-11",40.26,40.034,-0.733,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":663,"volume":600,"transactions":9,"vwap":806},"2026-05-08",40.767,0.447,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-07",40.53,40.32,-0.209,-0.52,3700,{"date":816,"open":694,"high":817,"low":694,"close":817,"change":818,"percent_change":619,"volume":652,"transactions":9,"vwap":817},"2026-05-06",40.529,0.333,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":379,"volume":593,"transactions":9,"vwap":823},"2026-05-05",39.89,40.21,40.196,0.466,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":664,"transactions":9,"vwap":827},"2026-05-04",39.73,-0.61,-1.51,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":593,"transactions":9,"vwap":835},"2026-05-01",40.295,40.37,40.22,40.34,-0.023,-0.06,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":542,"transactions":9,"vwap":841},"2026-04-30",40.060001,40.363,0.353,0.88,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":658,"volume":600,"transactions":9,"vwap":847},"2026-04-29",40.29,40.0099983,-0.482,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":134,"percent_change":853,"volume":652,"transactions":9,"vwap":852},"2026-04-28",40.31,40.492,0.35,{"date":855,"open":811,"high":856,"low":851,"close":857,"change":858,"percent_change":859,"volume":620,"transactions":9,"vwap":857},"2026-04-27",40.4,40.352,0.074,0.18,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":22,"volume":664,"transactions":9,"vwap":862},"2026-04-24",40.278,0.271,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":558,"transactions":9,"vwap":867},"2026-04-23",40.15,40.007,-0.217,-0.54,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":756,"transactions":9,"vwap":874},"2026-04-22",40.36,40.185,40.224,0.146,0.36,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":600,"transactions":9,"vwap":879},"2026-04-21",40.077999,-0.287,-0.71,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-20",39.9,40.39,40.365,0.392,0.98,2000,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-17",39.68,40.195,39.973,0.95,2.43,1700,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":492,"percent_change":902,"volume":32,"transactions":9,"vwap":901},"2026-04-16",38.95,39.022999,-0.05,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":593,"transactions":9,"vwap":906},"2026-04-15",38.99,39.041,0.098,0.25,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":742,"volume":916,"transactions":9,"vwap":914},"2026-04-14",38.994,39.040001,38.94,38.943,0.289,3900,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":600,"transactions":9,"vwap":920},"2026-04-13",38.02,38.654,0.605,1.59,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":188,"volume":664,"transactions":9,"vwap":925},"2026-04-10",38.049,-0.356,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":756,"transactions":9,"vwap":931},"2026-04-09",37.82,38.46,38.405,0.303,0.8,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":551,"transactions":9,"vwap":938},"2026-04-08",38.33,38.060001,38.102,0.763,2.04,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":756,"transactions":9,"vwap":944},"2026-04-07",37.165,37.339,-0.147,-0.39,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":606,"volume":664,"transactions":9,"vwap":949},"2026-04-06",37.486,0.495,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":843,"volume":652,"transactions":9,"vwap":954},"2026-04-02",36.22,36.991,36.19,0.321,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":248,"percent_change":962,"volume":652,"transactions":9,"vwap":961},"2026-04-01",36.74,36.79,36.67,0.41,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":950,"percent_change":969,"volume":764,"transactions":9,"vwap":968},"2026-03-31",36.5,36.53,36.33,36.52,1.37,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":32,"transactions":9,"vwap":973},"2026-03-30",36.38,36.025002,0.047,0.13,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":620,"transactions":9,"vwap":980},"2026-03-27",36.39,35.92,35.978,-0.691,-1.88,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":558,"transactions":9,"vwap":986},"2026-03-26",36.61,36.669,-0.237,-0.64,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":613,"transactions":9,"vwap":993},"2026-03-25",37.15,36.405,36.906,0.119,0.32,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-24",36.26,36.96,36.787,0.235,0.64,28400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":586,"transactions":9,"vwap":1008},"2026-03-23",36.27,36.65,36.552,0.852,2.39,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":558,"transactions":9,"vwap":1014},"2026-03-20",36.14,35.7,-0.445,-1.23,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-19",35.46,36.17,36.145,0.355,0.99,3400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":586,"transactions":9,"vwap":1029},"2026-03-18",35.99,36.040001,35.79,-0.365,-1.01,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":593,"transactions":9,"vwap":1035},"2026-03-17",36.6,36.155,0.079,0.22,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":593,"transactions":9,"vwap":1042},"2026-03-16",36.25,36.07,36.076,0.239,0.67,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":612,"volume":558,"transactions":9,"vwap":1049},"2026-03-13",36.2,35.765,35.837,-0.168,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":897,"transactions":9,"vwap":1055},"2026-03-12",36.3,36.32,36.0050011,-0.657,-1.79,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":664,"transactions":9,"vwap":1060},"2026-03-11",36.662,-0.027,-0.07,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":743,"transactions":9,"vwap":1067},"2026-03-10",37.12,37.16,36.689,-0.156,-0.42,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":62,"percent_change":1075,"volume":572,"transactions":9,"vwap":1074},"2026-03-09",36.34,36.89,36.845,-0.18,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":664,"transactions":9,"vwap":1078},"2026-03-06",36.913,-0.828,-2.19,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":32,"transactions":9,"vwap":1086},"2026-03-05",38.080002,38.09,37.695,37.741,-0.496,-1.3,{"date":1090,"open":250,"high":1091,"low":250,"close":1091,"change":1092,"percent_change":1093,"volume":593,"transactions":9,"vwap":1091},"2026-03-04",38.237,0.432,1.14,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":370,"volume":683,"transactions":9,"vwap":1098},"2026-03-03",37.35,37.89,37.805,-0.391,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":551,"transactions":9,"vwap":1103},"2026-03-02",37.85,38.196,37.62,0.063,0.17,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":32,"transactions":9,"vwap":1111},"2026-02-27",38.15,38.040001,38.133,-0.452,-1.17,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":542,"transactions":9,"vwap":1117},"2026-02-26",38.69,38.585,0.131,0.34,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":756,"transactions":9,"vwap":1124},"2026-02-25",38.61,38.115,38.454,-0.011,-0.03,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":742,"volume":764,"transactions":9,"vwap":1131},"2026-02-24",38.39,38.48,38.465,0.287,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":32,"transactions":9,"vwap":1137},"2026-02-23",39.29,38.165,38.178,-1.033,-2.63,{"date":1141,"open":181,"high":1142,"low":181,"close":1143,"change":1144,"percent_change":843,"volume":32,"transactions":9,"vwap":1143},"2026-02-20",39.22,39.211,0.343,{"date":1146,"open":930,"high":1147,"low":930,"close":1147,"change":1148,"percent_change":1149,"volume":593,"transactions":9,"vwap":1147},"2026-02-19",38.868,0.388,1.01,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1130,"change":1154,"percent_change":541,"volume":551,"transactions":9,"vwap":1130},"2026-02-18",38.29,38.655,0.409,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-02-17",37.885,38.070999,37.8,0.033,0.09,1800,{"date":1164,"open":1085,"high":1165,"low":1085,"close":1166,"change":662,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-13",38.099998,38.037998,1.23,2800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":607,"transactions":9,"vwap":1172},"2026-02-12",38.28,37.575,-0.823,-2.14,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1068,"percent_change":1180,"volume":551,"transactions":9,"vwap":1179},"2026-02-11",38.44,38.25,38.398,-0.4,{"date":1182,"open":1116,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1161,"volume":1186,"transactions":9,"vwap":1184},"2026-02-10",38.838,38.554,0.036,1900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":558,"transactions":9,"vwap":1191},"2026-02-09",38.24,38.6,38.518,-0.166,-0.43,{"date":1195,"open":1165,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-06",38.74,37.99,38.684,0.886,2.34,6100,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":803,"percent_change":1207,"volume":613,"transactions":9,"vwap":1206},"2026-02-05",38.27,37.795,37.798,-1.9,{"date":1209,"open":1171,"high":1210,"low":1171,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-04",38.531,0.416,1.09,2600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1123,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1123},"2026-02-03",38.315,38.62,37.92,-0.443,-1.15,2100,{"date":1223,"open":250,"high":768,"low":1224,"close":1225,"change":1226,"percent_change":450,"volume":671,"transactions":9,"vwap":1225},"2026-02-02",37.815,38.558,0.43,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":586,"transactions":9,"vwap":1231},"2026-01-30",37.68,38.16,38.128,0.161,0.42,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1044,"volume":586,"transactions":9,"vwap":1237},"2026-01-29",37.97,37.967,0.254,{"date":1240,"open":1109,"high":1109,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-28",37.713,-0.345,-0.91,1400,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":869,"volume":1244,"transactions":9,"vwap":1249},"2026-01-27",38.31,37.94,38.057999,-0.205,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":651,"volume":551,"transactions":9,"vwap":1255},"2026-01-26",38.36,38.22,38.263,-0.063,{"date":1258,"open":774,"high":774,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":607,"transactions":9,"vwap":1259},"2026-01-23",38.326,-0.499,-1.29,{"date":1263,"open":905,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1244,"transactions":9,"vwap":1265},"2026-01-22",39.070999,38.825,0.129,0.33,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1010,"volume":1213,"transactions":9,"vwap":1271},"2026-01-21",38.12,38.696,0.902,{"date":1274,"open":1102,"high":250,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-20",37.69,37.794,-0.619,-1.61,3300,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":607,"transactions":9,"vwap":1283},"2026-01-16",38.71,38.413,-0.308,-0.8,{"date":1287,"open":1253,"high":1196,"low":936,"close":1288,"change":1289,"percent_change":22,"volume":620,"transactions":9,"vwap":1288},"2026-01-15",38.721,0.262,{"date":1291,"open":1178,"high":1292,"low":1178,"close":1293,"change":853,"percent_change":1294,"volume":916,"transactions":9,"vwap":1293},"2026-01-14",38.51,38.459,0.92,{"date":1296,"open":1110,"high":760,"low":1110,"close":1297,"change":1298,"percent_change":1299,"volume":1186,"transactions":9,"vwap":1297},"2026-01-13",38.109,0.151,0.4,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-12",37.59,38.11,37.958,0.265,0.7,3000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1037,"percent_change":46,"volume":593,"transactions":9,"vwap":1311},"2026-01-09",37.41,37.693,37.4,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":652,"transactions":9,"vwap":1317},"2026-01-08",36.84,37.5,37.473,0.634,1.72,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":779,"transactions":9,"vwap":1324},"2026-01-07",37.060001,36.64,36.839,-0.057,-0.15,{"date":1328,"open":955,"high":1329,"low":955,"close":1329,"change":921,"percent_change":1330,"volume":889,"transactions":9,"vwap":1329},"2026-01-06",36.896,1.67,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":450,"volume":32,"transactions":9,"vwap":1335},"2026-01-05",36.080002,36.545,36.291,0.406,{"date":1338,"open":1047,"high":1047,"low":1339,"close":1339,"change":1105,"percent_change":859,"volume":1279,"transactions":9,"vwap":1339},"2026-01-02",35.885,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":572,"transactions":9,"vwap":1343},"2025-12-31",36.060001,35.822,-0.242,-0.67,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-12-30",36.24,36.063999,-0.311,-0.85,2400,{"date":1354,"open":1355,"high":1355,"low":967,"close":1356,"change":1357,"percent_change":1358,"volume":593,"transactions":9,"vwap":1356},"2025-12-29",36.42,36.375,-0.119,-0.33,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":-6,"volume":600,"transactions":9,"vwap":1362},"2025-12-26",36.49,36.494,36.37,-0.001,{"date":1366,"open":1356,"high":1367,"low":1356,"close":1367,"change":1368,"percent_change":627,"volume":671,"transactions":9,"vwap":1367},"2025-12-24",36.495,0.177,{"date":1370,"open":967,"high":1072,"low":1053,"close":1371,"change":1372,"percent_change":1062,"volume":756,"transactions":9,"vwap":1371},"2025-12-23",36.318,-0.025,{"date":1374,"open":1375,"high":961,"low":1376,"close":1376,"change":1160,"percent_change":1161,"volume":652,"transactions":9,"vwap":1376},"2025-12-22",36.59,36.343,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":790,"percent_change":1381,"volume":600,"transactions":9,"vwap":1380},"2025-12-19",36.46,36.31,-0.83,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":652,"transactions":9,"vwap":1385},"2025-12-18",36.88,36.614,0.035,0.1,{"date":1389,"open":1034,"high":1034,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":32,"transactions":9,"vwap":1390},"2025-12-17",36.579,-0.163,-0.44,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1326,"volume":572,"transactions":9,"vwap":1397},"2025-12-16",36.76,36.765,36.742,-0.055,{"date":1400,"open":999,"high":999,"low":1401,"close":1401,"change":1068,"percent_change":1069,"volume":600,"transactions":9,"vwap":1401},"2025-12-15",36.797,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":593,"transactions":9,"vwap":1406},"2025-12-12",37.13,36.927,36.953,-0.411,-1.1,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":540,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-11",37.21,37.38,37.07,37.364,1.22,4900,{"date":1418,"open":1348,"high":1078,"low":1348,"close":1078,"change":1419,"percent_change":896,"volume":558,"transactions":9,"vwap":1078},"2025-12-10",0.877,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":551,"transactions":9,"vwap":1424},"2025-12-09",35.815,36.084999,36.035999,0.325,0.91,{"date":1428,"open":1342,"high":1342,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":572,"transactions":9,"vwap":1429},"2025-12-08",35.711,-0.245,-0.68,{"date":1433,"open":1028,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":837,"volume":620,"transactions":9,"vwap":1435},"2025-12-05",36.18,35.956,-0.022,{"date":1438,"open":258,"high":1439,"low":1440,"close":980,"change":1441,"percent_change":1442,"volume":1162,"transactions":9,"vwap":980},"2025-12-04",36.09,35.93,-0.323,-0.89,{"date":1444,"open":1445,"high":967,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":756,"transactions":9,"vwap":1447},"2025-12-03",36.329,36.29,36.301,0.708,1.99,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1105,"percent_change":859,"volume":607,"transactions":9,"vwap":1453},"2025-12-02",35.69,35.593,{"date":1455,"open":1456,"high":1029,"low":1456,"close":1457,"change":1256,"percent_change":1075,"volume":1352,"transactions":9,"vwap":1457},"2025-12-01",35.080002,35.53,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1453,"change":1357,"percent_change":1358,"volume":593,"transactions":9,"vwap":1453},"2025-11-28",35.82,35.515,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":652,"transactions":9,"vwap":1466},"2025-11-26",35.33,35.814,35.712,0.446,1.26,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":652,"transactions":9,"vwap":1473},"2025-11-25",34.74,35.3,35.266,0.829,2.41,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":558,"transactions":9,"vwap":1480},"2025-11-24",34.34,34.539,34.437,0.128,0.37,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":551,"transactions":9,"vwap":1487},"2025-11-21",33.948,34.396,34.309,1.216,3.67,{"date":1491,"open":1492,"high":1492,"low":25,"close":25,"change":1493,"percent_change":658,"volume":600,"transactions":9,"vwap":25},"2025-11-20",33.193,-0.397,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":764,"transactions":9,"vwap":1499},"2025-11-19",33.75,33.79,33.485,33.49,-0.362,-1.07,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":889,"transactions":9,"vwap":1507},"2025-11-18",33.53,33.889,33.48,33.852,0.184,0.55,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":607,"transactions":9,"vwap":1514},"2025-11-17",34.23,34.285,33.668,-0.597,-1.74,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":90,"volume":542,"transactions":9,"vwap":1519},"2025-11-14",34.265,-0.225,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":542,"transactions":9,"vwap":1524},"2025-11-13",34.39,34.49,-0.467,-1.34,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":620,"transactions":9,"vwap":1531},"2025-11-12",35.040001,35.049999,34.957,0.188,0.54,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":897,"transactions":9,"vwap":1538},"2025-11-11",34.55,34.79,34.769,0.214,0.62,{"date":1542,"open":1543,"high":1543,"low":1524,"close":1544,"change":842,"percent_change":749,"volume":1545,"transactions":9,"vwap":1544},"2025-11-10",34.76,34.555,12900,{"date":1547,"open":1548,"high":1478,"low":1549,"close":1550,"change":1551,"percent_change":646,"volume":1244,"transactions":9,"vwap":1550},"2025-11-07",34.22,34.11,34.202,-0.337,{"date":1553,"open":1554,"high":1554,"low":1479,"close":1479,"change":1555,"percent_change":1556,"volume":1352,"transactions":9,"vwap":1479},"2025-11-06",35.18,-0.704,-2,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":743,"transactions":9,"vwap":1560},"2025-11-05",34.71,35.243,0.847,2.46,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1486,"change":813,"percent_change":1567,"volume":558,"transactions":9,"vwap":1486},"2025-11-04",34.37,34.5,-1.49,{"date":1569,"open":1570,"high":1571,"low":1471,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-03",34.8,34.916,-0.109,-0.31,3600,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":551,"transactions":9,"vwap":1578},"2025-10-31",34.765,35.025002,0.199,0.57,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1162,"transactions":9,"vwap":1584},"2025-10-30",35.12,34.826,-0.372,-1.06,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":916,"transactions":9,"vwap":1591},"2025-10-29",35.73,35.099998,35.198,-0.521,-1.46,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-28",35.74,36.00099945,35.719,-0.162,-0.45,7700,{"date":1603,"open":1333,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":418,"volume":1608,"transactions":9,"vwap":1606},"2025-10-27",36.21,35.85,35.881,-0.134,3100,{"date":1610,"open":1604,"high":1604,"low":1611,"close":1611,"change":1612,"percent_change":853,"volume":897,"transactions":9,"vwap":1611},"2025-10-24",36.014999,0.127,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1244,"transactions":9,"vwap":1617},"2025-10-23",35.973,35.861,35.888,0.443,1.25,{"date":1621,"open":1464,"high":1622,"low":1464,"close":1622,"change":1623,"percent_change":651,"volume":586,"transactions":9,"vwap":1622},"2025-10-22",35.445,-0.056,{"date":1625,"open":1554,"high":1626,"low":1554,"close":1627,"change":1628,"percent_change":933,"volume":1629,"transactions":9,"vwap":1627},"2025-10-21",35.549,35.501,0.282,4600,{"date":1631,"open":1632,"high":1472,"low":1633,"close":1634,"change":585,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-20",35.11,35.081001,35.219,1.32,7300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":477,"volume":779,"transactions":9,"vwap":1642},"2025-10-17",34.87,34.94,34.69,34.759,-0.111,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1639,"change":179,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1639},"2025-10-16",35.29,35.36,34.81,-1.64,24200,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1043,"percent_change":22,"volume":32,"transactions":9,"vwap":1655},"2025-10-15",35.52,35.44,35.45,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":897,"transactions":9,"vwap":1660},"2025-10-14",34.080002,35.319,35.211,0.619,1.79,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":620,"transactions":9,"vwap":1666},"2025-10-13",34.53,34.592,34.45,0.606,1.78,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1608,"transactions":9,"vwap":1674},"2025-10-10",35.19,35.22,33.986,-1.31,-3.71,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1500,"percent_change":370,"volume":1683,"transactions":9,"vwap":1682},"2025-10-09",35.56,35.72,35.27,35.296,2900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-08",35.42,35.66,35.39,35.658,0.317,0.9,9900,{"date":1694,"open":1695,"high":979,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-07",35.91,35.281,35.341,-0.629,-1.75,25300,{"date":1702,"open":961,"high":961,"low":1703,"close":1703,"change":1407,"percent_change":1704,"volume":1201,"transactions":9,"vwap":1703},"2025-10-06",35.97,-1.13,{"date":1706,"open":1348,"high":1707,"low":1348,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-03",36.709,36.381,0.236,0.65,5700,{"date":1713,"open":1714,"high":1020,"low":1028,"close":1021,"change":1715,"percent_change":657,"volume":593,"transactions":9,"vwap":1021},"2025-10-02",36.129,-0.181,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1299,"volume":652,"transactions":9,"vwap":1719},"2025-10-01",36.030998,36.326,0.145,{"date":1722,"open":1028,"high":1723,"low":1028,"close":1723,"change":1724,"percent_change":179,"volume":607,"transactions":9,"vwap":1723},"2025-09-30",36.181,-0.212,{"date":1726,"open":1727,"high":1727,"low":978,"close":1728,"change":1729,"percent_change":1031,"volume":593,"transactions":9,"vwap":1728},"2025-09-29",36.482,36.393,-0.371,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":586,"transactions":9,"vwap":1733},"2025-09-26",36.48,36.764,0.437,1.2,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":764,"transactions":9,"vwap":1739},"2025-09-25",36.51,36.327,-0.412,-1.12,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":652,"transactions":9,"vwap":1745},"2025-09-24",36.69,36.739,-0.088,-0.24,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":558,"transactions":9,"vwap":1753},"2025-09-23",37.02,37.359,36.78,36.827,-0.208,-0.56,{"date":1757,"open":960,"high":1758,"low":960,"close":1758,"change":1759,"percent_change":1760,"volume":652,"transactions":9,"vwap":1758},"2025-09-22",37.035,0.163,0.44,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1207,"volume":620,"transactions":9,"vwap":1765},"2025-09-19",37.31,36.81,36.872,-0.716,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1244,"transactions":9,"vwap":1770},"2025-09-18",37.18,37.588,0.672,1.82,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":764,"transactions":9,"vwap":1777},"2025-09-17",37.14,37.26,36.916,-0.081,-0.22,{"date":1781,"open":372,"high":372,"low":1782,"close":1783,"change":1784,"percent_change":550,"volume":1168,"transactions":9,"vwap":1783},"2025-09-16",36.77,36.997,0.112,{"date":1786,"open":1764,"high":372,"low":1764,"close":1787,"change":1788,"percent_change":206,"volume":1574,"transactions":9,"vwap":1787},"2025-09-15",36.885,0.277,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":54,"percent_change":881,"volume":593,"transactions":9,"vwap":1793},"2025-09-12",36.621,36.573,36.608,{"date":1795,"open":1054,"high":1796,"low":1054,"close":1796,"change":1797,"percent_change":1798,"volume":32,"transactions":9,"vwap":1796},"2025-09-11",36.868,0.704,1.95,{"date":1800,"open":978,"high":978,"low":258,"close":1801,"change":812,"percent_change":1802,"volume":593,"transactions":9,"vwap":1801},"2025-09-10",36.164,-0.57,{"date":1804,"open":1034,"high":985,"low":1054,"close":1805,"change":1806,"percent_change":828,"volume":1244,"transactions":9,"vwap":1805},"2025-09-09",36.373,-0.223,{"date":1808,"open":1446,"high":1809,"low":1446,"close":1809,"change":1612,"percent_change":853,"volume":572,"transactions":9,"vwap":1809},"2025-09-08",36.596,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":932,"percent_change":1814,"volume":1352,"transactions":9,"vwap":1813},"2025-09-05",36.36,36.469,0.84,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":31,"volume":1821,"transactions":9,"vwap":1818},"2025-09-04",35.87,36.166,35.64,0.357,4700,{"date":1823,"open":1824,"high":1824,"low":1014,"close":1825,"change":1826,"percent_change":869,"volume":756,"transactions":9,"vwap":1825},"2025-09-03",35.88,35.809,-0.194,{"date":1828,"open":1029,"high":1829,"low":1029,"close":1829,"change":1830,"percent_change":813,"volume":1162,"transactions":9,"vwap":1829},"2025-09-02",36.0029984,-0.188,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":564,"percent_change":279,"volume":756,"transactions":9,"vwap":1834},"2025-08-29",36.23,36.191,{"date":1836,"open":1363,"high":1363,"low":1837,"close":1838,"change":1126,"percent_change":1839,"volume":756,"transactions":9,"vwap":1838},"2025-08-28",36.12,36.235,-0.08,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1426,"volume":551,"transactions":9,"vwap":1844},"2025-08-27",35.86,36.278,36.265,0.326,{"date":1847,"open":1434,"high":1434,"low":1848,"close":1848,"change":571,"percent_change":988,"volume":32,"transactions":9,"vwap":1848},"2025-08-26",35.939,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1193,"volume":607,"transactions":9,"vwap":1852},"2025-08-25",36.311,36.169,-0.157,{"date":1855,"open":1856,"high":1719,"low":1856,"close":1719,"change":1857,"percent_change":1858,"volume":558,"transactions":9,"vwap":1719},"2025-08-22",35.15,1.442,4.13,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":336,"volume":542,"transactions":9,"vwap":1862},"2025-08-21",34.65,34.884,0.066,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1431,"volume":743,"transactions":9,"vwap":1866},"2025-08-20",34.818,-0.238,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":612,"volume":664,"transactions":9,"vwap":1870},"2025-08-19",35.056,-0.167,{"date":1873,"open":1681,"high":1681,"low":1874,"close":1874,"change":134,"percent_change":1299,"volume":593,"transactions":9,"vwap":1874},"2025-08-18",35.223,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":542,"transactions":9,"vwap":1878},"2025-08-15",35.14,35.083,-0.213,-0.6,{"date":1882,"open":1883,"high":1883,"low":1632,"close":1682,"change":1884,"percent_change":1885,"volume":593,"transactions":9,"vwap":1682},"2025-08-14",35.32,-0.375,-1.05,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":32,"transactions":9,"vwap":1889},"2025-08-13",35.058998,35.671,0.812,2.33,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1352,"transactions":9,"vwap":1895},"2025-08-12",34.62,34.859,1.161,3.45,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":626,"percent_change":1904,"volume":32,"transactions":9,"vwap":1903},"2025-08-11",33.69,33.71,33.436,33.698,0.61,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-08",33.65,33.469,33.494,0.01,0.03,4100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":651,"volume":671,"transactions":9,"vwap":1917},"2025-08-07",33.81,34.060001,33.484,-0.054,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":169,"volume":607,"transactions":9,"vwap":1922},"2025-08-06",33.56,33.538,0.178,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1820,"percent_change":1930,"volume":1574,"transactions":9,"vwap":1929},"2025-08-05",33.2,33.4,33.014999,33.36,1.08,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":32,"transactions":9,"vwap":1934},"2025-08-04",32.62,33.0029984,0.636,1.96,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1431,"percent_change":1942,"volume":897,"transactions":9,"vwap":1941},"2025-08-01",32.61,32.09,32.367,-2.06,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1307,"transactions":9,"vwap":1948},"2025-07-31",33.060001,33.18,33.040001,33.047001,-0.316,-0.95,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1699,"volume":652,"transactions":9,"vwap":1954},"2025-07-30",33.84,33.363,-0.594,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":298,"volume":586,"transactions":9,"vwap":1961},"2025-07-29",34.16,34.4,33.89,33.957,-0.355,{"date":1964,"open":1478,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1126,"volume":897,"transactions":9,"vwap":1967},"2025-07-28",34.412,34.24,34.312,-0.01,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":652,"transactions":9,"vwap":1972},"2025-07-25",34.13,34.322,-0.045,-0.13,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":756,"transactions":9,"vwap":1979},"2025-07-24",34.575,34.32,34.367,-0.832,-2.36,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1010,"volume":1221,"transactions":9,"vwap":1985},"2025-07-23",34.63,35.199,0.82,{"date":1988,"open":1989,"high":1523,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":756,"transactions":9,"vwap":1990},"2025-07-22",34.38,34.379,0.912,2.73,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":715,"percent_change":975,"volume":572,"transactions":9,"vwap":1997},"2025-07-21",33.61,33.786,33.467,{"date":1999,"open":2000,"high":2000,"low":1927,"close":2001,"change":2002,"percent_change":126,"volume":1352,"transactions":9,"vwap":2001},"2025-07-18",33.87,33.423,-0.387,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1915,"change":2007,"percent_change":2008,"volume":551,"transactions":9,"vwap":1915},"2025-07-17",33.32,33.828,0.478,1.43,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":578,"volume":652,"transactions":9,"vwap":2013},"2025-07-16",33.33,33.34,33.332,0.053,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":743,"transactions":9,"vwap":2018},"2025-07-15",34.0099983,33.279,-0.846,-2.48,{"date":2022,"open":1978,"high":1978,"low":2023,"close":2024,"change":1284,"percent_change":1442,"volume":1213,"transactions":9,"vwap":2024},"2025-07-14",34.014999,34.125,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1278,"volume":1186,"transactions":9,"vwap":2029},"2025-07-11",34.66,34.43,34.433,-0.563,{"date":2032,"open":2033,"high":145,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-10",34.44,34.996,0.601,1.75,10600,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":586,"transactions":9,"vwap":2042},"2025-07-09",34.52,34.159,34.395,-0.072,-0.21,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":379,"volume":889,"transactions":9,"vwap":2048},"2025-07-08",34.25,34.467,0.397,{"date":2051,"open":2033,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":889,"transactions":9,"vwap":2054},"2025-07-07",34.47,33.961,34.07,-0.489,-1.41,{"date":2058,"open":1665,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":627,"volume":897,"transactions":9,"vwap":2059},"2025-07-03",34.559,34.429,0.169,{"date":2063,"open":1915,"high":2064,"low":1915,"close":1523,"change":2065,"percent_change":2066,"volume":1307,"transactions":9,"vwap":1523},"2025-07-02",34.42,0.622,1.84,{"date":2068,"open":2069,"high":495,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1307,"transactions":9,"vwap":2070},"2025-07-01",32.88,33.768,0.878,2.67,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":317,"volume":683,"transactions":9,"vwap":2077},"2025-06-30",32.94,32.78,32.89,-0.114,{"date":2080,"open":2081,"high":2082,"low":2076,"close":2083,"change":858,"percent_change":1037,"volume":2084,"transactions":9,"vwap":2083},"2025-06-27",32.95,33.15,33.0040016,10400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":895,"volume":2091,"transactions":9,"vwap":2088},"2025-06-26",32.635,32.93,32.63,0.31,12400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1933,"change":2097,"percent_change":361,"volume":1186,"transactions":9,"vwap":1933},"2025-06-25",32.65,32.7,32.58,-0.193,{"date":2099,"open":2100,"high":2069,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":32,"transactions":9,"vwap":2101},"2025-06-24",32.709,32.813,0.314,0.97,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":837,"volume":2110,"transactions":9,"vwap":2108},"2025-06-23",32.516,32.17,32.499,-0.019,11900,{"date":2112,"open":2113,"high":2095,"low":2114,"close":2115,"change":2116,"percent_change":298,"volume":2117,"transactions":9,"vwap":2115},"2025-06-20",32.59,32.46,32.518,-0.338,8300,{"date":2119,"open":2081,"high":2120,"low":2121,"close":2122,"change":1161,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-18",33.159,32.82,32.856,0.27,5300,{"date":2126,"open":2127,"high":1945,"low":2128,"close":2128,"change":2129,"percent_change":1974,"volume":2130,"transactions":9,"vwap":2128},"2025-06-17",32.91,32.766,-0.042,7100,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":508,"volume":2137,"transactions":9,"vwap":2135},"2025-06-16",32.55,32.85,32.808,0.436,5600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1608,"transactions":9,"vwap":2143},"2025-06-13",32.38,32.5,32.3,32.372,-0.352,-1.08,{"date":2147,"open":2148,"high":2149,"low":2133,"close":2149,"change":2150,"percent_change":2151,"volume":1244,"transactions":9,"vwap":2149},"2025-06-12",32.67,32.724,-0.087,-0.27,{"date":2153,"open":2088,"high":2088,"low":2154,"close":2155,"change":2156,"percent_change":578,"volume":1279,"transactions":9,"vwap":2155},"2025-06-11",32.69,32.811,0.054,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":897,"transactions":9,"vwap":2161},"2025-06-10",32.761,32.68,32.757,0.356,1.1,{"date":2165,"open":2166,"high":2167,"low":2142,"close":2168,"change":1267,"percent_change":749,"volume":671,"transactions":9,"vwap":2168},"2025-06-09",32.37,32.426,32.401,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":450,"volume":2175,"transactions":9,"vwap":2173},"2025-06-06",31.99,32.14,32.070999,0.358,4400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2124,"transactions":9,"vwap":2180},"2025-06-05",31.96,31.65,31.713,-0.152,-0.48,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":354,"volume":652,"transactions":9,"vwap":2187},"2025-06-04",31.929,31.85,31.865,0.016,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2066,"volume":756,"transactions":9,"vwap":2193},"2025-06-03",31.18,31.86,31.849,0.576,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1755,"volume":551,"transactions":9,"vwap":2199},"2025-06-02",31.335,31.25,31.273,-0.177,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1358,"volume":1608,"transactions":9,"vwap":2205},"2025-05-30",31.55,31.32,31.45,-0.103,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":743,"transactions":9,"vwap":2209},"2025-05-29",31.553,0.206,0.66,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":743,"transactions":9,"vwap":2214},"2025-05-28",31.347,-0.392,-1.24,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1890,"percent_change":2222,"volume":1352,"transactions":9,"vwap":2221},"2025-05-27",31.205,31.76,31.739,2.63,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":651,"percent_change":239,"volume":1213,"transactions":9,"vwap":2227},"2025-05-23",30.9,30.95,30.927,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":1162,"transactions":9,"vwap":2231},"2025-05-22",31.049999,31.087,30.99,-0.153,-0.49,{"date":2236,"open":2186,"high":2186,"low":2237,"close":2237,"change":1079,"percent_change":2238,"volume":652,"transactions":9,"vwap":2237},"2025-05-21",31.24,-2.58,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":571,"volume":756,"transactions":9,"vwap":2242},"2025-05-20",32.18,32.068001,-0.074,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1221,"transactions":9,"vwap":2248},"2025-05-19",32.21,32.060001,32.142,-0.204,-0.63,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":664,"transactions":9,"vwap":2253},"2025-05-16",32.346,0.202,0.63,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":908,"volume":2261,"transactions":9,"vwap":2259},"2025-05-15",31.801,32.144,0.081,4300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":1351,"volume":2268,"transactions":9,"vwap":2266},"2025-05-14",32.24,32.255,32.063,-0.276,16600,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":741,"percent_change":1294,"volume":1244,"transactions":9,"vwap":2272},"2025-05-13",32.205,32.339,{"date":2274,"open":273,"high":2246,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1608,"transactions":9,"vwap":2276},"2025-05-12",31.751,32.042999,1.174,3.8,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":558,"transactions":9,"vwap":2283},"2025-05-09",31.030001,30.858,30.869,0.007,0.02,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":896,"volume":1307,"transactions":9,"vwap":2290},"2025-05-08",30.46,30.87,30.862,0.731,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1690,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-07",30,30.26,29.912,30.131,1.06,3800,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":1392,"volume":542,"transactions":9,"vwap":2302},"2025-05-06",29.814,-0.131,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":828,"volume":566,"transactions":9,"vwap":2308},"2025-05-05",30.040001,30.169,29.945,-0.183,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":1891,"volume":2315,"transactions":9,"vwap":2313},"2025-05-02",29.74,30.128,0.687,5800,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":1244,"transactions":9,"vwap":2320},"2025-05-01",29.27,29.49,29.441,0.141,0.48,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2250,"volume":572,"transactions":9,"vwap":2327},"2025-04-30",28.83,29.4,29.3,-0.186,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":1509,"volume":32,"transactions":9,"vwap":2333},"2025-04-29",29.12,29.495,29.486,0.162,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":493,"volume":1186,"transactions":9,"vwap":2340},"2025-04-28",29.26,29.55,29.18,29.324,-0.012,{"date":2343,"open":2344,"high":2345,"low":100,"close":2345,"change":2346,"percent_change":116,"volume":1244,"transactions":9,"vwap":2345},"2025-04-25",29.22,29.336,0.013,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2353,"volume":2261,"transactions":9,"vwap":2351},"2025-04-24",28.63,29.34,29.323,0.673,2.35,{"date":2355,"open":2318,"high":2318,"low":2356,"close":2357,"change":1298,"percent_change":169,"volume":1912,"transactions":9,"vwap":2357},"2025-04-23",28.62,28.65,{"date":38,"open":2359,"high":2360,"low":34,"close":2360,"change":2361,"percent_change":2163,"volume":2362,"transactions":9,"vwap":2360},28.19,28.499,0.309,6200,{"status":2364,"indices":2365,"watchlist":2405,"sectors":2426,"benchmarks":2473},"success",[2366,2373,2379,2385,2392,2398],{"symbol":2367,"name":2368,"price":2369,"change":2370,"pct_change":2371,"is_up":11,"sparkline":2372,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2374,"name":2375,"price":2376,"change":2377,"pct_change":31,"is_up":11,"sparkline":2378,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":627,"is_up":11,"sparkline":2384,"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":2386,"name":2387,"price":2388,"change":2389,"pct_change":2390,"is_up":11,"sparkline":2391,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2393,"name":2394,"price":2395,"change":2396,"pct_change":1691,"is_up":11,"sparkline":2397,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2399,"name":2400,"price":2401,"change":2145,"pct_change":2402,"is_up":2403,"sparkline":2404,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2406,2412,2419],{"symbol":2407,"name":2408,"price":2409,"change":2410,"pct_change":606,"is_up":11,"sparkline":2411,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2413,"name":2414,"price":2415,"change":2416,"pct_change":2417,"is_up":11,"sparkline":2418,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2420,"name":2421,"price":2422,"change":2423,"pct_change":2424,"is_up":11,"sparkline":2425,"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",[2427,2431,2435,2439,2443,2447,2451,2456,2460,2464,2469],{"name":2428,"etf":2429,"change":1149,"price":2430,"is_up":11},"Technology","XLK",199.81,{"name":2432,"etf":2433,"change":215,"price":2434,"is_up":11},"Financials","XLF",53.49,{"name":2436,"etf":2437,"change":1968,"price":2438,"is_up":2403},"Healthcare","XLV",166.18,{"name":2440,"etf":2441,"change":450,"price":2442,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2444,"etf":2445,"change":908,"price":2446,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2448,"etf":2449,"change":1299,"price":2450,"is_up":11},"Energy","XLE",62.95,{"name":2452,"etf":2453,"change":2454,"price":2455,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2457,"etf":2458,"change":2211,"price":2459,"is_up":11},"Materials","XLB",48.86,{"name":2461,"etf":2462,"change":995,"price":2463,"is_up":11},"Real Estate","XLRE",40.81,{"name":2465,"etf":2466,"change":2467,"price":2468,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2470,"etf":2471,"change":853,"price":2472,"is_up":11},"Comm Services","XLC",110.32,[2474,2479,2483,2487],{"ticker":2475,"name":2476,"price":2477,"change":2478,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2480,"name":2481,"price":2482,"change":2417,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2484,"name":2485,"price":2486,"change":627,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2488,"name":2489,"price":2490,"change":1691,"is_up":11},"IWM","iShares Russell 2000",281.52]