[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGRO":3,"stock-historical-HGRO":28,"homepage-market-summary":2219},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HGRO","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},"Hedgeye Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0749,0.022699,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.31,30.5504,30.27,0.04,0.13,33461.700747,31.85,26.858,61886.435340004,69.2,330,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},1,1000,{"period_high":23,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},24.77,56622,18685308.835001,20.96,"2025-06-11",[38,41,50,60,71,82,92,102,112,120,129,139,150,160,171,181,190,200,209,220,230,238,247,256,263,274,283,294,304,313,322,333,343,352,362,372,382,392,403,411,419,430,439,448,456,466,475,484,493,502,512,521,527,536,544,554,565,575,584,591,599,606,612,618,625,631,638,646,654,661,668,673,679,685,693,700,708,715,720,728,735,742,748,755,761,767,776,782,791,797,803,811,816,822,829,832,838,845,852,858,864,870,877,883,887,894,901,909,916,923,931,938,947,955,963,971,976,983,989,998,1006,1012,1020,1027,1033,1039,1046,1052,1060,1067,1074,1083,1089,1097,1101,1107,1114,1121,1128,1137,1143,1149,1156,1161,1165,1171,1179,1185,1193,1201,1206,1215,1220,1227,1232,1238,1247,1255,1262,1270,1278,1284,1291,1297,1303,1310,1319,1325,1332,1338,1346,1349,1354,1358,1361,1365,1371,1378,1386,1390,1394,1397,1403,1405,1412,1419,1425,1431,1437,1443,1451,1458,1464,1471,1477,1482,1488,1494,1499,1506,1512,1515,1523,1528,1535,1538,1545,1549,1552,1556,1560,1566,1570,1574,1578,1583,1590,1595,1602,1608,1614,1620,1625,1630,1634,1640,1645,1649,1653,1658,1661,1664,1667,1671,1674,1679,1686,1692,1698,1702,1707,1714,1720,1726,1732,1738,1745,1749,1755,1760,1764,1768,1773,1777,1782,1787,1793,1799,1808,1813,1818,1823,1826,1830,1835,1840,1847,1853,1860,1867,1872,1877,1884,1890,1895,1901,1909,1915,1921,1927,1934,1941,1946,1954,1957,1962,1966,1973,1979,1983,1988,1994,2000,2005,2012,2020,2023,2028,2032,2036,2040,2044,2048,2055,2061,2066,2071,2077,2083,2087,2093,2099,2102,2109,2115,2121,2128,2136,2141,2149,2157,2165,2170,2175,2182,2188,2193,2200,2206,2214],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},110,30.405,{"date":42,"open":43,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",30.4,30.08,0.1199,0.4,29542.6467,225,30.2046,{"date":51,"open":52,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",30.3116,30.5399,30.1501,-0.0649,-0.21,97015.706,187,30.4032,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",30.1219,30.32,30.09,30.215,-0.0172,-0.06,56361.513,197,30.1939,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",30.295,30.3473,30.2,30.2322,-0.2496,-0.82,12125.496,77,30.2658,{"date":83,"open":84,"high":85,"low":84,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",30.25,30.51,30.4818,0.0218,0.07,20947.45,82,30.4292,{"date":93,"open":94,"high":95,"low":94,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",30.2055,30.5,30.46,0.145,0.48,22778.0693,102,30.3942,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",30.52,30.24,30.315,-0.1262,-0.41,45226.2413,112,30.3021,{"date":113,"open":114,"high":114,"low":43,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":100,"vwap":119},"2026-09-22",30.6,30.4412,0.0062,0.02,14087.8808,30.4822,{"date":121,"open":122,"high":95,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",30.095,30.435,0.5796,1.94,38237.7689,185,30.3348,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",29.92,29.72,29.8554,-0.1458,-0.49,26835.055,144,29.7988,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",29.81,30.005,29.8,30.0012,0.3612,1.22,31050.55456,180,29.9107,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":21,"volume":157,"transactions":158,"vwap":159},"2026-09-16",29.765,29.94,29.4237,29.64,0.0395,35134.7788,160,29.6679,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",29.65,29.764,29.47,29.6005,-0.0147,-0.05,34351.888247,199,29.5941,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":56,"volume":178,"transactions":179,"vwap":180},"2026-09-14",29.53,29.76,29.46,29.6152,-0.063,48444.2053,192,29.6042,{"date":182,"open":183,"high":183,"low":162,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",30.02,29.6782,0.0742,0.25,35730.6457,153,29.7182,{"date":191,"open":162,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",29.75,29.5501,29.604,-0.2257,-0.76,38638.3236,162,29.6333,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":21,"volume":206,"transactions":207,"vwap":208},"2026-09-09",29.73,29.8699,29.8297,0.0397,48440.9666,107,29.7932,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",29.9,29.999,29.77,29.79,-0.465,-1.54,43363.0626,280,29.8619,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",30.42,30.11,30.255,-0.155,-0.51,23016.9775,138,30.1916,{"date":231,"open":105,"high":232,"low":105,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":228,"vwap":237},"2026-09-03",30.455,30.41,0.3776,1.26,22513.8554,30.3743,{"date":239,"open":131,"high":240,"low":131,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",30.2204,30.0324,0.1124,0.38,56837.5664,148,30.0223,{"date":248,"open":63,"high":249,"low":250,"close":131,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-01",30.34,29.9001,-0.43,-1.42,60323.962685,415,30.0059,{"date":257,"open":114,"high":114,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":58,"vwap":262},"2026-08-31",30.35,-0.29,-0.95,36366.9723,30.4056,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",30.7,30.85,30.5607,30.64,-0.0529,-0.17,25062.3954,205,30.6684,{"date":275,"open":276,"high":266,"low":268,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",30.76,30.6929,0.1679,0.55,23934.6561,152,30.7251,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",30.67,30.68,30.48,30.525,-0.0559,-0.18,73182.1131,263,30.5459,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-25",30.7099,30.4957,30.5809,0.0811,0.27,12434.3792,94,30.6102,{"date":305,"open":306,"high":307,"low":43,"close":308,"change":309,"percent_change":21,"volume":310,"transactions":311,"vwap":312},"2026-08-24",30.54,30.55,30.4998,0.0398,17466.54029,139,30.478,{"date":314,"open":315,"high":316,"low":17,"close":96,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",30.45,30.5433,0.1512,0.5,30182.2273,155,30.4386,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",30.43,30.5526,30.2801,30.3088,-0.2831,-0.93,28863.441316,207,30.3769,{"date":334,"open":335,"high":336,"low":306,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",30.631,30.7499,30.5919,-0.0031,-0.01,28702.588081,135,30.613,{"date":344,"open":265,"high":345,"low":104,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",30.75,30.595,-0.1614,-0.52,61132.772074,213,30.5972,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":251,"volume":359,"transactions":360,"vwap":361},"2026-08-17",30.9,30.94,30.72,30.7564,-0.1336,37379.4708,235,30.7959,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-14",31.01,31.0913,30.89,-0.1429,-0.46,47727.0686,189,30.9773,{"date":373,"open":364,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-13",31.21,30.9898,31.0329,-0.0121,-0.04,53437.144,174,31.1072,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":48,"vwap":391},"2026-08-12",31.09,31.1499,30.95,31.045,0.1083,0.35,38647.7107,31.0644,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-11",31.085,31.1581,30.8901,30.9367,-0.1733,-0.56,29781.9586,156,30.9956,{"date":404,"open":386,"high":405,"low":366,"close":406,"change":407,"percent_change":389,"volume":408,"transactions":409,"vwap":410},"2026-08-10",31.17,31.11,0.1092,14190.9753,106,31.125,{"date":412,"open":413,"high":406,"low":414,"close":415,"change":416,"percent_change":243,"volume":417,"transactions":311,"vwap":418},"2026-08-07",31.1,30.88,31.0008,0.1175,31607.451526,30.946,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",30.8,31.05,30.78,30.8833,0.0633,0.21,8689.7668,97,30.8471,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":348,"volume":436,"transactions":437,"vwap":438},"2026-08-05",31,31.2072,30.82,-0.1619,21377.819,209,30.9547,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":331,"vwap":447},"2026-08-04",30.44,31.03,30.9819,0.4719,1.55,24863.0374,30.8542,{"date":449,"open":307,"high":450,"low":84,"close":85,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-03",30.58,0.26,0.86,35468.172106,220,30.4966,{"date":457,"open":458,"high":459,"low":460,"close":84,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-31",30.23,30.2573,29.95,0.126,0.42,38498.6944,269,30.1348,{"date":467,"open":468,"high":75,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",29.62,30.124,0.384,1.29,31356.5674,167,30.0205,{"date":476,"open":477,"high":478,"low":132,"close":479,"change":480,"percent_change":260,"volume":481,"transactions":482,"vwap":483},"2026-07-29",30.0037,30.16,29.74,-0.284,54390.421863,241,29.8975,{"date":485,"open":486,"high":478,"low":487,"close":488,"change":489,"percent_change":348,"volume":490,"transactions":491,"vwap":492},"2026-07-28",30.1,29.8868,30.024,-0.156,65951.8193,172,29.967,{"date":494,"open":287,"high":95,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",30.0177,30.18,-0.12,-0.4,31306.5973,202,30.213,{"date":503,"open":504,"high":114,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",30.37,30.29,30.3,-0.19,-0.62,100710.2332,318,30.3735,{"date":513,"open":514,"high":514,"low":63,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-23",30.65,30.49,-0.326,-1.06,42526.5976,289,30.4641,{"date":522,"open":43,"high":354,"low":43,"close":523,"change":524,"percent_change":339,"volume":525,"transactions":179,"vwap":526},"2026-07-22",30.816,-0.004,25594.8406,30.8229,{"date":528,"open":529,"high":434,"low":530,"close":434,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",30.81,30.66,0.32,1.05,24382.7776,182,30.7495,{"date":537,"open":423,"high":538,"low":95,"close":95,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-20",30.899,-0.11,-0.36,19840.3896,227,30.7327,{"date":545,"open":307,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-17",30.835,30.4301,30.61,-0.25,-0.81,76193.8876,408,30.6611,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-16",31.24,31.25,30.84,30.86,-0.63,-2,90019.848206,396,31.1062,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-15",31.16,31.49,30.9522,0.4425,1.43,139545.7746,350,31.2351,{"date":576,"open":577,"high":406,"low":354,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",30.92,31.0475,0.2475,0.8,25305.687,151,31.0393,{"date":585,"open":586,"high":587,"low":356,"close":421,"change":56,"percent_change":588,"volume":589,"transactions":534,"vwap":590},"2026-07-13",30.87,30.986,-0.68,30919.7236,30.8673,{"date":592,"open":593,"high":594,"low":595,"close":364,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":364},"2026-07-10",30.995,31.08,30.885,0.019,0.06,21800,{"date":600,"open":413,"high":413,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-09",30.805,30.991,0.302,0.98,31500,{"date":607,"open":268,"high":608,"low":504,"close":609,"change":610,"percent_change":498,"volume":611,"transactions":9,"vwap":609},"2026-07-08",30.69,30.689,-0.124,34200,{"date":613,"open":614,"high":614,"low":265,"close":615,"change":616,"percent_change":560,"volume":617,"transactions":9,"vwap":615},"2026-07-07",31.43,30.813,-0.196,14400,{"date":619,"open":366,"high":620,"low":366,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-06",31.082001,31.0090008,0.101,0.33,19200,{"date":626,"open":405,"high":627,"low":628,"close":629,"change":616,"percent_change":560,"volume":630,"transactions":9,"vwap":629},"2026-07-02",31.33,30.71,30.908,21500,{"date":632,"open":406,"high":633,"low":413,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-01",31.31,31.104,-0.246,-0.78,29900,{"date":639,"open":374,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-30",31.418,31.18,31.35,0.22,0.71,24800,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-29",30.74,31.2,31.13,0.41,1.33,22500,{"date":655,"open":656,"high":266,"low":657,"close":356,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":356},"2026-06-26",30.572,30.444,-0.1,-0.32,32000,{"date":662,"open":559,"high":663,"low":664,"close":434,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":434},"2026-06-25",30.96,30.62,0.24,0.78,29500,{"date":669,"open":670,"high":671,"low":287,"close":450,"change":539,"percent_change":540,"volume":672,"transactions":9,"vwap":450},"2026-06-24",30.692,30.821,37400,{"date":674,"open":114,"high":675,"low":676,"close":608,"change":135,"percent_change":677,"volume":678,"transactions":9,"vwap":608},"2026-06-23",30.868,30.515,-1.57,36300,{"date":680,"open":406,"high":681,"low":682,"close":641,"change":683,"percent_change":683,"volume":684,"transactions":9,"vwap":641},"2026-06-22",31.32,31.030001,0,39300,{"date":686,"open":687,"high":688,"low":689,"close":641,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":641},"2026-06-18",31.196,31.23,31.039,0.453,1.47,54900,{"date":694,"open":413,"high":695,"low":268,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-17",31.15,30.727,-0.372,-1.2,91600,{"date":701,"open":702,"high":703,"low":594,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-16",31.315,31.38,31.099001,-0.241,-0.77,28200,{"date":709,"open":688,"high":710,"low":688,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-15",31.44,31.34,0.45,1.46,157300,{"date":716,"open":434,"high":384,"low":286,"close":366,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":366},"2026-06-12",0.111,0.36,73600,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",30.049999,30.825,30.779,0.694,2.31,121400,{"date":729,"open":315,"high":356,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-10",30.040001,30.084999,-0.523,-1.71,149500,{"date":736,"open":737,"high":406,"low":738,"close":739,"change":740,"percent_change":251,"volume":741,"transactions":9,"vwap":739},"2026-06-09",31.040001,29.88,30.608,-0.132,170700,{"date":743,"open":114,"high":744,"low":114,"close":648,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":648},"2026-06-08",31.235,0.05,0.16,46100,{"date":749,"open":750,"high":750,"low":751,"close":608,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":608},"2026-06-05",31.67,30.57,-1.089,-3.43,58100,{"date":756,"open":557,"high":23,"low":557,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-04",31.779,0.19,0.6,137700,{"date":762,"open":763,"high":763,"low":710,"close":764,"change":765,"percent_change":290,"volume":766,"transactions":9,"vwap":764},"2026-06-03",31.8,31.589,-0.058,52200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-02",31.51,31.73,31.46,31.647,0.184,0.58,27700,{"date":777,"open":688,"high":778,"low":650,"close":779,"change":780,"percent_change":712,"volume":781,"transactions":9,"vwap":779},"2026-06-01",31.57,31.463,0.14,33500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-29",31.382,31.47,31.255,31.323,-0.117,-0.37,24600,{"date":792,"open":793,"high":794,"low":406,"close":710,"change":795,"percent_change":389,"volume":796,"transactions":9,"vwap":710},"2026-05-28",31.42,31.45,0.11,30000,{"date":798,"open":799,"high":800,"low":374,"close":627,"change":801,"percent_change":290,"volume":802,"transactions":9,"vwap":627},"2026-05-27",31.37,31.435,-0.055,56900,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-26",31.5,31.3,31.385,0.225,0.72,40900,{"date":812,"open":567,"high":813,"low":413,"close":567,"change":88,"percent_change":814,"volume":815,"transactions":9,"vwap":567},"2026-05-22",31.28,0.23,53200,{"date":817,"open":818,"high":649,"low":266,"close":384,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":384},"2026-05-21",30.91,0.12,0.39,58700,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":451,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-20",30.73,31.075001,30.97,0.85,63300,{"date":830,"open":265,"high":577,"low":287,"close":628,"change":549,"percent_change":550,"volume":831,"transactions":9,"vwap":628},"2026-05-19",91900,{"date":833,"open":364,"high":834,"low":265,"close":663,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":663},"2026-05-18",31.36,-0.145,-0.47,125400,{"date":839,"open":840,"high":840,"low":364,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-15",31.4,31.105,-0.505,-1.6,140700,{"date":846,"open":778,"high":847,"low":840,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-14",31.65,31.61,0.325,1.04,64700,{"date":853,"open":364,"high":703,"low":354,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-13",31.285,0.315,1.02,165300,{"date":859,"open":384,"high":841,"low":860,"close":826,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":826},"2026-05-12",30.545,-0.07,-0.23,117800,{"date":865,"open":268,"high":866,"low":268,"close":737,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":737},"2026-05-11",31.165,0.134,0.43,53100,{"date":871,"open":872,"high":355,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-08",30.756,30.906,0.416,1.36,68900,{"date":878,"open":879,"high":879,"low":880,"close":515,"change":108,"percent_change":881,"volume":882,"transactions":9,"vwap":515},"2026-05-07",31.059999,30.425,-1.33,136400,{"date":884,"open":356,"high":577,"low":450,"close":354,"change":759,"percent_change":885,"volume":886,"transactions":9,"vwap":354},"2026-05-06",1.98,63800,{"date":888,"open":889,"high":890,"low":889,"close":506,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":506},"2026-05-05",30.145,30.36,0.34,1.13,278600,{"date":895,"open":84,"high":84,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-04",29.83,29.96,-0.126,-0.42,126700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-01",29.985,30.323,30.086,0.206,0.69,95000,{"date":910,"open":911,"high":738,"low":912,"close":738,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":738},"2026-04-30",29.68,29.48,0.521,1.77,65800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":539,"volume":922,"transactions":9,"vwap":920},"2026-04-29",29.58,29.26,29.359,-0.031,84500,{"date":924,"open":925,"high":926,"low":919,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-28",29.5,29.675,29.39,-0.334,-1.12,126000,{"date":932,"open":155,"high":933,"low":934,"close":935,"change":936,"percent_change":21,"volume":937,"transactions":9,"vwap":935},"2026-04-27",29.745,29.49,29.724,0.039,48900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-24",29.69,29.71,29.42,29.685,0.245,0.83,44400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":597,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-23",29.33,29.67,29.2,29.44,0.2,129500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":891,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-22",29.35,29.41,29.275,29.38,1.17,102000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":507,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-21",29.28,29.321,28.95,29.040001,-0.65,72300,{"date":972,"open":951,"high":973,"low":974,"close":973,"change":597,"percent_change":426,"volume":975,"transactions":9,"vwap":973},"2026-04-20",29.23,29.049999,88700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":814,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-17",29,29.22,29.17,0.79,69500,{"date":984,"open":985,"high":967,"low":986,"close":987,"change":597,"percent_change":426,"volume":988,"transactions":9,"vwap":987},"2026-04-16",28.84,28.75,28.94,87500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-15",28.79,29.01,28.69,28.88,0.08,0.28,112400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":746,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-14",28.64,28.81,28.55,28.8,0.56,85600,{"date":1007,"open":1008,"high":1000,"low":1008,"close":1000,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1000},"2026-04-13",28.41,0.161,0.57,47500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":659,"volume":1019,"transactions":9,"vwap":1017},"2026-04-10",28.59,28.635,28.44,28.479,-0.091,70800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":658,"volume":1026,"transactions":9,"vwap":1024},"2026-04-09",28.45,28.599,28.57,-0.03,13200,{"date":1028,"open":1016,"high":1029,"low":1030,"close":1029,"change":868,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-08",28.6,28.101,1.53,43700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1025,"percent_change":539,"volume":1038,"transactions":9,"vwap":1036},"2026-04-07",28.072001,28.17,28.02,41200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":389,"volume":1045,"transactions":9,"vwap":1042},"2026-04-06",28.16,28.2,28.07,0.097,16900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":279,"volume":684,"transactions":9,"vwap":1049},"2026-04-02",27.965,28.103,27.96,0.153,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":745,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-01",27.98,28,27.9,27.95,0.18,56300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":891,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-03-31",27.69,27.93,27.68,1.23,40000,{"date":1068,"open":1001,"high":1001,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-30",27.5,27.56,-0.2,-0.72,69600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-27",27.82,27.954,27.72,27.76,-0.16,-0.57,57400,{"date":1084,"open":1085,"high":1041,"low":1086,"close":1087,"change":1088,"percent_change":260,"volume":637,"transactions":9,"vwap":1087},"2026-03-26",28.055,27.885,27.92,-0.269,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":759,"volume":1096,"transactions":9,"vwap":1094},"2026-03-25",28.14,28.22,28.1,28.189,0.169,4300,{"date":1098,"open":1079,"high":1099,"low":1079,"close":1037,"change":780,"percent_change":318,"volume":1100,"transactions":9,"vwap":1037},"2026-03-24",28.128,57600,{"date":1102,"open":1103,"high":1037,"low":1103,"close":1104,"change":451,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-23",27.78,27.88,0.94,39500,{"date":1108,"open":1109,"high":1050,"low":1110,"close":1111,"change":1112,"percent_change":929,"volume":1113,"transactions":9,"vwap":1111},"2026-03-20",27.955,27.537,27.62,-0.313,48500,{"date":1115,"open":1076,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":630,"transactions":9,"vwap":1118},"2026-03-19",27.97,27.79,27.933,0.009,0.03,{"date":1122,"open":1123,"high":1041,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-18",28.135,27.924,-0.271,-0.96,12300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-17",28.23,28.31,28.18,28.195,0.025,0.09,13600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1036,"change":746,"percent_change":1010,"volume":1142,"transactions":9,"vwap":1036},"2026-03-16",28.15,28.26,28.030001,21000,{"date":1144,"open":1145,"high":1131,"low":1146,"close":1147,"change":88,"percent_change":186,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",28.25,27.937,28.01,159500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-12",28.29,27.94,-0.5,-1.76,66800,{"date":1157,"open":1016,"high":1158,"low":1159,"close":1016,"change":1120,"percent_change":795,"volume":1160,"transactions":9,"vwap":1016},"2026-03-11",28.558,28.39,25800,{"date":1162,"open":1008,"high":993,"low":1163,"close":1008,"change":1164,"percent_change":20,"volume":719,"transactions":9,"vwap":1008},"2026-03-10",28.32,0.01,{"date":1166,"open":1050,"high":1167,"low":1168,"close":1169,"change":996,"percent_change":29,"volume":1170,"transactions":9,"vwap":1169},"2026-03-09",28.489,27.8,28.4,177200,{"date":1172,"open":1132,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-06",28.34,28.042999,28.12,-0.28,-0.99,198500,{"date":1180,"open":994,"high":994,"low":1181,"close":1169,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1169},"2026-03-05",28.3,-0.69,-2.37,120300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":718,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",29.14,29.19,28.915,29.09,0.105,56800,{"date":1194,"open":994,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-03",29.059999,28.535,28.985,-0.515,-1.75,84100,{"date":1202,"open":1203,"high":173,"low":1188,"close":925,"change":1204,"percent_change":389,"volume":1205,"transactions":9,"vwap":925},"2026-03-02",29.25,0.102,67300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-27",29.37,29.467,29.255,29.398,-0.312,-1.05,73300,{"date":1216,"open":1217,"high":1217,"low":957,"close":941,"change":1218,"percent_change":108,"volume":1219,"transactions":9,"vwap":941},"2026-02-26",29.82,-0.121,61000,{"date":1221,"open":1222,"high":1223,"low":192,"close":1224,"change":1225,"percent_change":651,"volume":1226,"transactions":9,"vwap":1224},"2026-02-25",29.85,29.931,29.831,0.121,118900,{"date":1228,"open":1229,"high":174,"low":1230,"close":941,"change":186,"percent_change":827,"volume":1231,"transactions":9,"vwap":941},"2026-02-24",29.505,29.469,143800,{"date":1233,"open":155,"high":155,"low":1234,"close":175,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":175},"2026-02-23",29.278,-0.079,-0.27,179600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-20",29.12,29.55,29.11,29.539,0.269,0.92,89300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":861,"volume":1254,"transactions":9,"vwap":1252},"2026-02-19",29.16,29.288,29.115,29.27,-0.02,79200,{"date":1256,"open":951,"high":1257,"low":980,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-18",29.4,29.29,0.218,0.75,83000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1058,"volume":1269,"transactions":9,"vwap":1267},"2026-02-17",28.96,29.18,28.775,29.072001,0.052,71800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":819,"volume":1277,"transactions":9,"vwap":1275},"2026-02-13",28.97,29.32,28.765,29.02,0.035,133700,{"date":1279,"open":1280,"high":155,"low":1264,"close":1197,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1197},"2026-02-12",29.523,-0.447,-1.52,90300,{"date":1285,"open":1286,"high":940,"low":1287,"close":1288,"change":1289,"percent_change":996,"volume":1290,"transactions":9,"vwap":1288},"2026-02-11",29.6,29.327,29.432,0.082,44500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":957,"change":1295,"percent_change":560,"volume":1296,"transactions":9,"vwap":957},"2026-02-10",29.57,29.339,-0.186,33400,{"date":1298,"open":949,"high":1299,"low":965,"close":1300,"change":1301,"percent_change":623,"volume":1302,"transactions":9,"vwap":1300},"2026-02-09",29.59,29.536,0.096,52300,{"date":1304,"open":1305,"high":1306,"low":987,"close":952,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":952},"2026-02-06",28.951,29.45,0.62,2.15,61400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-05",28.83,29.07,28.564,28.82,-0.38,-1.3,54400,{"date":1320,"open":1306,"high":1321,"low":967,"close":951,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":951},"2026-02-04",29.515,-0.099,-0.34,54800,{"date":1326,"open":1327,"high":1328,"low":1195,"close":1329,"change":1330,"percent_change":1176,"volume":1331,"transactions":9,"vwap":1329},"2026-02-03",29.51,29.595,29.299,-0.081,94800,{"date":1333,"open":1334,"high":958,"low":1334,"close":960,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":960},"2026-02-02",28.87,0.379,1.31,44800,{"date":1339,"open":1340,"high":1341,"low":985,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-30",29.24,29.258,29.00099945,-0.349,-1.19,56600,{"date":1347,"open":1257,"high":952,"low":1312,"close":957,"change":339,"percent_change":1025,"volume":1348,"transactions":9,"vwap":957},"2026-01-29",77100,{"date":1350,"open":1351,"high":1351,"low":979,"close":1352,"change":597,"percent_change":953,"volume":1353,"transactions":9,"vwap":1352},"2026-01-28",29.473,29.36,33000,{"date":1355,"open":951,"high":1306,"low":951,"close":1356,"change":426,"percent_change":809,"volume":1357,"transactions":9,"vwap":1356},"2026-01-27",29.3,61800,{"date":1359,"open":968,"high":1265,"low":1272,"close":1190,"change":819,"percent_change":651,"volume":1360,"transactions":9,"vwap":1190},"2026-01-26",43600,{"date":1362,"open":1195,"high":1195,"low":1363,"close":1272,"change":290,"percent_change":508,"volume":1364,"transactions":9,"vwap":1272},"2026-01-23",28.86,87100,{"date":1366,"open":1367,"high":1356,"low":1195,"close":1368,"change":1369,"percent_change":891,"volume":1370,"transactions":9,"vwap":1368},"2026-01-22",29.262,29.15,0.098,32900,{"date":1372,"open":1373,"high":951,"low":1029,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-21",28.63,29.052,0.562,1.97,69000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":560,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-20",28.68,28.895,28.485,28.49,-2.16,65400,{"date":1387,"open":1340,"high":1203,"low":1388,"close":1240,"change":67,"percent_change":56,"volume":1389,"transactions":9,"vwap":1240},"2026-01-16",29.051001,42300,{"date":1391,"open":1249,"high":1258,"low":1392,"close":1265,"change":683,"percent_change":683,"volume":1393,"transactions":9,"vwap":1265},"2026-01-15",29.118,83700,{"date":1395,"open":968,"high":1265,"low":991,"close":1265,"change":167,"percent_change":270,"volume":1396,"transactions":9,"vwap":1265},"2026-01-14",83900,{"date":1398,"open":951,"high":1399,"low":1400,"close":973,"change":1080,"percent_change":1401,"volume":1402,"transactions":9,"vwap":973},"2026-01-13",29.273,29.055,-0.54,72400,{"date":1404,"open":1374,"high":927,"low":978,"close":927,"change":819,"percent_change":651,"volume":1205,"transactions":9,"vwap":927},"2026-01-12",{"date":1406,"open":1407,"high":1252,"low":1408,"close":1252,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1252},"2026-01-09",28.92,28.91,0.371,1.28,35800,{"date":1413,"open":1414,"high":987,"low":1415,"close":1416,"change":1417,"percent_change":549,"volume":1418,"transactions":9,"vwap":1416},"2026-01-08",28.905,28.812,28.899,-0.071,101800,{"date":1420,"open":1275,"high":1421,"low":1408,"close":1272,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1272},"2026-01-07",29.1,-0.069,-0.24,59500,{"date":1426,"open":1427,"high":1195,"low":1274,"close":1428,"change":1429,"percent_change":856,"volume":1430,"transactions":9,"vwap":1428},"2026-01-06",28.78,29.039,0.292,67700,{"date":1432,"open":986,"high":1334,"low":1433,"close":1434,"change":1435,"percent_change":945,"volume":1436,"transactions":9,"vwap":1434},"2026-01-05",28.72,28.747,0.237,40800,{"date":1438,"open":1439,"high":1000,"low":1173,"close":1440,"change":1441,"percent_change":1442,"volume":790,"transactions":9,"vwap":1440},"2026-01-02",28.53,28.51,0.125,0.44,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-31",28.62,28.37,28.385,-0.215,-0.75,25000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1029,"change":1423,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1029},"2025-12-30",28.67,28.778,28.568,-0.83,44900,{"date":1459,"open":991,"high":985,"low":1460,"close":985,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":985},"2025-12-29",28.61,0.042,0.15,15900,{"date":1465,"open":1001,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":378,"volume":1470,"transactions":9,"vwap":1468},"2025-12-26",28.814,28.758,28.798,-0.011,17500,{"date":1472,"open":1433,"high":1315,"low":1473,"close":1474,"change":1475,"percent_change":651,"volume":1476,"transactions":9,"vwap":1474},"2025-12-24",28.695,28.809,0.119,15700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":993,"change":780,"percent_change":1481,"volume":810,"transactions":9,"vwap":993},"2025-12-23",28.5,28.74,0.49,{"date":1483,"open":1484,"high":1029,"low":1485,"close":1002,"change":1058,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1002},"2025-12-22",28.56,28.447,0.63,46800,{"date":1489,"open":1490,"high":1446,"low":1132,"close":1446,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1446},"2025-12-19",28.21,0.3,1.07,92900,{"date":1495,"open":1496,"high":1130,"low":1497,"close":1043,"change":426,"percent_change":1260,"volume":1498,"transactions":9,"vwap":1043},"2025-12-18",28.11,27.998,32500,{"date":1500,"open":1490,"high":1140,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-17",27.84,27.86,-0.33,-1.17,74300,{"date":1507,"open":1130,"high":1508,"low":1055,"close":1509,"change":658,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-16",28.24,28.19,-0.35,43800,{"date":1513,"open":1383,"high":1383,"low":1092,"close":1151,"change":67,"percent_change":56,"volume":1514,"transactions":9,"vwap":1151},"2025-12-15",57900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-12",28.76,28.27,28.35,-0.44,-1.53,120500,{"date":1524,"open":1525,"high":1003,"low":1526,"close":991,"change":20,"percent_change":780,"volume":1527,"transactions":9,"vwap":991},"2025-12-11",28.66,28.444,169000,{"date":1529,"open":1530,"high":1001,"low":1531,"close":986,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":986},"2025-12-10",28.48,28.448,0.265,0.93,103500,{"date":1536,"open":1525,"high":1525,"low":1530,"close":1382,"change":801,"percent_change":507,"volume":1537,"transactions":9,"vwap":1382},"2025-12-09",60700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":167,"percent_change":270,"volume":1544,"transactions":9,"vwap":1543},"2025-12-08",28.641,28.65,28.462,28.54,81000,{"date":1546,"open":1380,"high":1547,"low":1543,"close":1014,"change":20,"percent_change":780,"volume":1548,"transactions":9,"vwap":1014},"2025-12-05",28.719,86800,{"date":1550,"open":1373,"high":1373,"low":1016,"close":1002,"change":861,"percent_change":1423,"volume":1551,"transactions":9,"vwap":1002},"2025-12-04",234400,{"date":1553,"open":1479,"high":1453,"low":1554,"close":1445,"change":88,"percent_change":186,"volume":1555,"transactions":9,"vwap":1445},"2025-12-03",28.397,153000,{"date":1557,"open":1024,"high":1541,"low":1558,"close":1002,"change":780,"percent_change":1481,"volume":1559,"transactions":9,"vwap":1002},"2025-12-02",28.449,76600,{"date":1561,"open":1562,"high":1002,"low":1562,"close":1008,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1008},"2025-12-01",28.38,-0.175,-0.61,25900,{"date":1567,"open":1440,"high":1568,"low":1163,"close":1568,"change":1191,"percent_change":1569,"volume":653,"transactions":9,"vwap":1568},"2025-11-28",28.585,0.37,{"date":1571,"open":1159,"high":1024,"low":1446,"close":1530,"change":814,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1530},"2025-11-26",0.81,133500,{"date":1575,"open":1141,"high":1151,"low":1063,"close":1145,"change":186,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1145},"2025-11-25",0.89,28500,{"date":1579,"open":1062,"high":1580,"low":1062,"close":1055,"change":1581,"percent_change":1376,"volume":1582,"transactions":9,"vwap":1055},"2025-11-24",28.040001,0.54,32100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":643,"percent_change":1572,"volume":1589,"transactions":9,"vwap":1588},"2025-11-21",27.43,27.71,27.1,27.46,153300,{"date":1591,"open":1139,"high":1592,"low":1593,"close":1593,"change":899,"percent_change":1282,"volume":1594,"transactions":9,"vwap":1593},"2025-11-20",28.316,27.24,69700,{"date":1596,"open":1070,"high":1597,"low":1598,"close":1599,"change":426,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-19",27.873,27.548,27.66,0.77,50600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1071,"percent_change":1072,"volume":1100,"transactions":9,"vwap":1607},"2025-11-18",27.47,27.684,27.253,27.45,{"date":1609,"open":1610,"high":1037,"low":1611,"close":1612,"change":56,"percent_change":1449,"volume":1613,"transactions":9,"vwap":1612},"2025-11-17",27.81,27.54,27.65,130000,{"date":1615,"open":1616,"high":1043,"low":1617,"close":1502,"change":1618,"percent_change":259,"volume":1619,"transactions":9,"vwap":1502},"2025-11-14",27.57,27.42,-0.08,104700,{"date":1621,"open":1181,"high":1159,"low":1056,"close":1152,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1152},"2025-11-13",-0.64,-2.24,141100,{"date":1626,"open":1029,"high":1540,"low":1627,"close":1628,"change":1164,"percent_change":20,"volume":1629,"transactions":9,"vwap":1628},"2025-11-12",28.432,28.58,49300,{"date":1631,"open":1169,"high":1628,"low":1519,"close":1024,"change":1632,"percent_change":389,"volume":1633,"transactions":9,"vwap":1024},"2025-11-11",0.1,49600,{"date":1635,"open":1508,"high":1479,"low":1636,"close":1637,"change":1581,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-10",28.206,28.47,1.93,55400,{"date":1641,"open":1642,"high":1063,"low":1643,"close":1063,"change":1120,"percent_change":795,"volume":1644,"transactions":9,"vwap":1063},"2025-11-07",27.74,27.452,96300,{"date":1646,"open":1139,"high":1092,"low":1610,"close":1056,"change":1647,"percent_change":517,"volume":1648,"transactions":9,"vwap":1056},"2025-11-06",-0.3,122900,{"date":1650,"open":1651,"high":1562,"low":1037,"close":1042,"change":995,"percent_change":996,"volume":1652,"transactions":9,"vwap":1042},"2025-11-05",28.08,47200,{"date":1654,"open":1139,"high":1655,"low":1656,"close":1175,"change":789,"percent_change":1317,"volume":1657,"transactions":9,"vwap":1175},"2025-11-04",28.36,28.068001,85100,{"date":1659,"open":1433,"high":1433,"low":1655,"close":1383,"change":1135,"percent_change":531,"volume":1660,"transactions":9,"vwap":1383},"2025-11-03",136600,{"date":1662,"open":1014,"high":1014,"low":1181,"close":1169,"change":1135,"percent_change":531,"volume":1663,"transactions":9,"vwap":1169},"2025-10-31",36600,{"date":1665,"open":1173,"high":1439,"low":1151,"close":1131,"change":862,"percent_change":550,"volume":1666,"transactions":9,"vwap":1131},"2025-10-30",36500,{"date":1668,"open":1479,"high":1014,"low":1655,"close":1543,"change":186,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1543},"2025-10-29",0.88,44100,{"date":1672,"open":1508,"high":1163,"low":1123,"close":1151,"change":746,"percent_change":1010,"volume":1673,"transactions":9,"vwap":1151},"2025-10-28",57200,{"date":1675,"open":1580,"high":1676,"low":1677,"close":1676,"change":243,"percent_change":1678,"volume":630,"transactions":9,"vwap":1676},"2025-10-27",28.13,27.963,1.37,{"date":1680,"open":1681,"high":1610,"low":1682,"close":1683,"change":451,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-24",27.67,27.64,27.75,0.95,31200,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":186,"percent_change":1245,"volume":1691,"transactions":9,"vwap":1690},"2025-10-23",27.309,27.51,27.49,23900,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1593,"change":549,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1593},"2025-10-22",27.53,27.023001,-0.91,38000,{"date":1699,"open":1700,"high":1700,"low":1607,"close":1690,"change":539,"percent_change":498,"volume":1701,"transactions":9,"vwap":1690},"2025-10-21",27.58,55800,{"date":1703,"open":1704,"high":1682,"low":1704,"close":1705,"change":531,"percent_change":961,"volume":1706,"transactions":9,"vwap":1705},"2025-10-20",27.44,27.6,25600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1164,"percent_change":20,"volume":1713,"transactions":9,"vwap":1712},"2025-10-17",27.16,27.34,27,27.28,50200,{"date":1715,"open":1694,"high":1700,"low":1716,"close":1717,"change":1718,"percent_change":226,"volume":1719,"transactions":9,"vwap":1717},"2025-10-16",27.135,27.27,-0.14,39100,{"date":1721,"open":1689,"high":1682,"low":1722,"close":1723,"change":1724,"percent_change":1010,"volume":1725,"transactions":9,"vwap":1723},"2025-10-15",27.18,27.41,0.156,47400,{"date":1727,"open":1728,"high":1729,"low":24,"close":1730,"change":1295,"percent_change":588,"volume":1731,"transactions":9,"vwap":1730},"2025-10-14",27.049999,27.439,27.254,48800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1704,"change":1569,"percent_change":1678,"volume":1737,"transactions":9,"vwap":1704},"2025-10-13",27.37,27.496,27.295,44200,{"date":1739,"open":1740,"high":1087,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1701,"transactions":9,"vwap":1742},"2025-10-10",27.83,26.954,27.07,-0.7,-2.52,{"date":1746,"open":1056,"high":1056,"low":1747,"close":1748,"change":497,"percent_change":251,"volume":1511,"transactions":9,"vwap":1748},"2025-10-09",27.7,27.77,{"date":1750,"open":1748,"high":1056,"low":1751,"close":1752,"change":996,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-08",27.711,27.89,1.01,37500,{"date":1756,"open":1103,"high":1757,"low":1611,"close":1758,"change":56,"percent_change":1449,"volume":1759,"transactions":9,"vwap":1758},"2025-10-07",27.838,27.61,46500,{"date":1761,"open":1642,"high":1762,"low":1681,"close":1076,"change":780,"percent_change":1763,"volume":1666,"transactions":9,"vwap":1076},"2025-10-06",27.843,0.51,{"date":1765,"open":1766,"high":1740,"low":1767,"close":1064,"change":339,"percent_change":378,"volume":1430,"transactions":9,"vwap":1064},"2025-10-03",27.703,27.63,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1062,"change":597,"percent_change":643,"volume":1772,"transactions":9,"vwap":1062},"2025-10-02",27.73,27.55,49700,{"date":1774,"open":1775,"high":1586,"low":1775,"close":1767,"change":758,"percent_change":907,"volume":1776,"transactions":9,"vwap":1767},"2025-10-01",27.39,193200,{"date":1778,"open":1775,"high":1771,"low":1779,"close":1704,"change":1780,"percent_change":67,"volume":1781,"transactions":9,"vwap":1704},"2025-09-30",27.302,-0.016,43200,{"date":1783,"open":1723,"high":1689,"low":1784,"close":1785,"change":1632,"percent_change":1569,"volume":1786,"transactions":9,"vwap":1785},"2025-09-29",27.36,27.456,22900,{"date":1788,"open":1789,"high":1734,"low":1790,"close":1791,"change":21,"percent_change":98,"volume":1792,"transactions":9,"vwap":1791},"2025-09-26",27.304,27.17,27.356,45600,{"date":1794,"open":1795,"high":1712,"low":1711,"close":1796,"change":1797,"percent_change":1316,"volume":1798,"transactions":9,"vwap":1796},"2025-09-25",27.21,27.226,-0.104,43900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-24",27.475,27.48,27.259,27.33,-0.15,-0.55,76700,{"date":1809,"open":1810,"high":1586,"low":1811,"close":1802,"change":1423,"percent_change":1812,"volume":747,"transactions":9,"vwap":1802},"2025-09-23",27.699,27.449,-0.87,{"date":1814,"open":1815,"high":1770,"low":1816,"close":1078,"change":1817,"percent_change":953,"volume":1370,"transactions":9,"vwap":1078},"2025-09-22",27.589,27.535,0.055,{"date":1819,"open":1689,"high":1820,"low":1643,"close":1820,"change":1821,"percent_change":1481,"volume":1822,"transactions":9,"vwap":1820},"2025-09-19",27.665,0.135,31600,{"date":1824,"open":1710,"high":1694,"low":1710,"close":1694,"change":451,"percent_change":1684,"volume":1825,"transactions":9,"vwap":1694},"2025-09-18",20400,{"date":1827,"open":1784,"high":1784,"low":1828,"close":1717,"change":167,"percent_change":290,"volume":1829,"transactions":9,"vwap":1717},"2025-09-17",27.061001,27400,{"date":1831,"open":1832,"high":1784,"low":1717,"close":1833,"change":1253,"percent_change":861,"volume":1834,"transactions":9,"vwap":1833},"2025-09-16",27.35,27.32,33200,{"date":1836,"open":1837,"high":1710,"low":1837,"close":1710,"change":758,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1710},"2025-09-15",27.238,0.7,49900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1253,"percent_change":861,"volume":1846,"transactions":9,"vwap":1845},"2025-09-12",27.148,27.19,27.13,27.15,17100,{"date":1848,"open":1844,"high":1849,"low":1850,"close":1790,"change":780,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1790},"2025-09-11",27.25,27.091,0.52,29800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":746,"percent_change":759,"volume":1859,"transactions":9,"vwap":1858},"2025-09-10",27.040001,27.138,26.97,27.030001,50500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1164,"percent_change":20,"volume":1866,"transactions":9,"vwap":1865},"2025-09-09",26.86,26.88,26.783,26.87,35600,{"date":1868,"open":1869,"high":1863,"low":1870,"close":1862,"change":1632,"percent_change":1569,"volume":1871,"transactions":9,"vwap":1862},"2025-09-08",26.78,26.76,29600,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1870,"change":610,"percent_change":368,"volume":1876,"transactions":9,"vwap":1870},"2025-09-05",27.11,26.58,55600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1492,"volume":1883,"transactions":9,"vwap":1881},"2025-09-04",26.64,26.92,26.884,0.284,28400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1632,"percent_change":243,"volume":1045,"transactions":9,"vwap":1889},"2025-09-03",26.57,26.657,26.492,26.6,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1071,"percent_change":1449,"volume":869,"transactions":9,"vwap":1894},"2025-09-02",26.65,26.21,26.5,{"date":1896,"open":1863,"high":1863,"low":1897,"close":1898,"change":1071,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-29",26.61,26.7,-0.74,37100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1058,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-28",26.84,26.95,26.747,26.9,0.67,22800,{"date":1910,"open":1911,"high":1912,"low":1892,"close":1913,"change":20,"percent_change":1462,"volume":1914,"transactions":9,"vwap":1913},"2025-08-27",26.71,26.773,26.72,17300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":746,"percent_change":759,"volume":1920,"transactions":9,"vwap":1918},"2025-08-26",26.55,26.68,26.48,12400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":378,"percent_change":1805,"volume":1926,"transactions":9,"vwap":1925},"2025-08-25",26.56,26.67,26.52,8400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1923,"change":891,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1923},"2025-08-22",26.35,26.601,26.295,1.3,34100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":539,"percent_change":899,"volume":1940,"transactions":9,"vwap":1939},"2025-08-21",26.19,26.329,26.167,26.22,28300,{"date":1942,"open":1943,"high":1929,"low":1944,"close":1943,"change":67,"percent_change":862,"volume":1945,"transactions":9,"vwap":1943},"2025-08-20",26.33,26.040001,42500,{"date":1947,"open":1917,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-19",26.62,26.32,26.39,-0.26,-0.98,60900,{"date":1955,"open":1889,"high":1918,"low":1886,"close":1892,"change":1253,"percent_change":861,"volume":1956,"transactions":9,"vwap":1892},"2025-08-18",32200,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1924,"change":539,"percent_change":108,"volume":1961,"transactions":9,"vwap":1924},"2025-08-15",26.784,26.631,16400,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1869,"change":1135,"percent_change":891,"volume":645,"transactions":9,"vwap":1869},"2025-08-14",26.708,26.79,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1164,"percent_change":20,"volume":1972,"transactions":9,"vwap":1971},"2025-08-13",26.8,26.823,26.589,26.69,30600,{"date":1974,"open":1889,"high":1898,"low":1975,"close":1918,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1918},"2025-08-12",26.497,0.29,1.1,52000,{"date":1980,"open":1981,"high":1925,"low":1950,"close":1950,"change":658,"percent_change":1316,"volume":1982,"transactions":9,"vwap":1950},"2025-08-11",26.49,22700,{"date":1984,"open":1943,"high":1894,"low":1943,"close":1981,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1981},"2025-08-08",0.17,0.65,30100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1949,"change":167,"percent_change":507,"volume":1993,"transactions":9,"vwap":1949},"2025-08-07",26.41,26.509,26.18,32300,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":780,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-06",26.139,26.37,0.53,17700,{"date":2001,"open":1981,"high":1981,"low":2002,"close":2003,"change":1071,"percent_change":196,"volume":2004,"transactions":9,"vwap":2003},"2025-08-05",26.2,26.23,27000,{"date":2006,"open":1939,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2007},"2025-08-04",26.43,26.219,0.389,1.49,31400,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-01",26.26,25.93,26.041,-0.579,-2.18,142300,{"date":2021,"open":1906,"high":1906,"low":1894,"close":1948,"change":167,"percent_change":507,"volume":2022,"transactions":9,"vwap":1948},"2025-07-31",42000,{"date":2024,"open":1892,"high":2025,"low":2026,"close":1924,"change":88,"percent_change":451,"volume":2027,"transactions":9,"vwap":1924},"2025-07-30",26.77,26.53,47700,{"date":2029,"open":2030,"high":1869,"low":2031,"close":1889,"change":861,"percent_change":1951,"volume":1663,"transactions":9,"vwap":1889},"2025-07-29",26.735,26.585,{"date":2033,"open":2034,"high":2025,"low":1892,"close":1924,"change":167,"percent_change":507,"volume":2035,"transactions":9,"vwap":1924},"2025-07-28",26.734,32700,{"date":2037,"open":2038,"high":2039,"low":1892,"close":1913,"change":88,"percent_change":451,"volume":775,"transactions":9,"vwap":1913},"2025-07-25",26.664,26.75,{"date":2041,"open":2042,"high":1898,"low":1875,"close":1892,"change":1985,"percent_change":2043,"volume":781,"transactions":9,"vwap":1892},"2025-07-24",26.625,0.64,{"date":2045,"open":1981,"high":1925,"low":2046,"close":1919,"change":814,"percent_change":1669,"volume":2047,"transactions":9,"vwap":1919},"2025-07-23",26.29,21700,{"date":2049,"open":1950,"high":1950,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-22",26.12,26.25,-0.139,-0.53,43400,{"date":2056,"open":2057,"high":1894,"low":1929,"close":2058,"change":2059,"percent_change":20,"volume":2060,"transactions":9,"vwap":2058},"2025-07-21",26.4,26.389,0.011,26300,{"date":2062,"open":2007,"high":1894,"low":1943,"close":2063,"change":2064,"percent_change":1632,"volume":2065,"transactions":9,"vwap":2063},"2025-07-18",26.378,0.027,53800,{"date":2067,"open":2002,"high":1997,"low":2002,"close":2068,"change":2069,"percent_change":300,"volume":2070,"transactions":9,"vwap":2068},"2025-07-17",26.351,0.071,20800,{"date":2072,"open":2073,"high":2046,"low":2074,"close":2075,"change":1135,"percent_change":891,"volume":2076,"transactions":9,"vwap":2075},"2025-07-16",26.24,26,26.28,27200,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1936,"change":2081,"percent_change":1080,"volume":2082,"transactions":9,"vwap":1936},"2025-07-15",26.34,26.155,-0.041,27800,{"date":2084,"open":2085,"high":2014,"low":2085,"close":2086,"change":2059,"percent_change":20,"volume":869,"transactions":9,"vwap":2086},"2025-07-14",26.07,26.231,{"date":2088,"open":2089,"high":1939,"low":2090,"close":1939,"change":2091,"percent_change":339,"volume":2092,"transactions":9,"vwap":1939},"2025-07-11",26.1,26.059999,-0.002,26400,{"date":2094,"open":2073,"high":2014,"low":2095,"close":2096,"change":2097,"percent_change":643,"volume":2098,"transactions":9,"vwap":2096},"2025-07-10",26.08,26.222,0.057,82400,{"date":2100,"open":2014,"high":2014,"low":2050,"close":2101,"change":1441,"percent_change":98,"volume":678,"transactions":9,"vwap":2101},"2025-07-09",26.165,{"date":2103,"open":2104,"high":2104,"low":2105,"close":1944,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1944},"2025-07-08",26.16,25.96,-0.118,-0.45,66900,{"date":2110,"open":2111,"high":2111,"low":2074,"close":2112,"change":2113,"percent_change":789,"volume":2114,"transactions":9,"vwap":2112},"2025-07-07",26.31,26.158,-0.098,78100,{"date":2116,"open":2117,"high":2046,"low":2118,"close":2119,"change":1532,"percent_change":856,"volume":2120,"transactions":9,"vwap":2119},"2025-07-03",26.159,26.15,26.256,18300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1976,"volume":886,"transactions":9,"vwap":2126},"2025-07-02",25.88,26.02,25.865,25.991,0.075,{"date":2129,"open":2089,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-01",26.129,25.78,25.916,-0.255,-0.97,39400,{"date":2137,"open":2090,"high":1992,"low":2124,"close":2138,"change":2139,"percent_change":981,"volume":2140,"transactions":9,"vwap":2138},"2025-06-30",26.171,0.205,60100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":774,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",25.9,26.021,25.835,25.966,0.149,14800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-26",25.65,25.818,25.817,0.278,1.09,8500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":745,"volume":2164,"transactions":9,"vwap":2162},"2025-06-25",25.592,25.639,25.51,25.539,0.014,45000,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2010,"volume":790,"transactions":9,"vwap":2168},"2025-06-24",25.344,25.525,0.375,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":953,"percent_change":580,"volume":707,"transactions":9,"vwap":2173},"2025-06-23",24.96,25.15,24.84,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1253,"percent_change":1618,"volume":2181,"transactions":9,"vwap":2180},"2025-06-20",25.077999,25.08,24.865,24.95,23600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1276,"percent_change":780,"volume":1066,"transactions":9,"vwap":2187},"2025-06-18",25.09,25.1,24.935,24.97,{"date":2189,"open":2190,"high":2178,"low":2191,"close":2186,"change":2192,"percent_change":1401,"volume":2135,"transactions":9,"vwap":2186},"2025-06-17",25.059999,24.89,-0.136,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":996,"percent_change":892,"volume":2199,"transactions":9,"vwap":2198},"2025-06-16",25.049999,25.169,24.99,25.070999,20200,{"date":2201,"open":2197,"high":2202,"low":32,"close":2203,"change":2204,"percent_change":2205,"volume":1601,"transactions":9,"vwap":2203},"2025-06-13",25.02,24.791,-0.31,-1.24,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1058,"volume":2213,"transactions":9,"vwap":2211},"2025-06-12",25.11,25.39,25,25.101,0.044,61600,{"date":36,"open":2215,"high":2216,"low":2187,"close":2217,"change":2218,"percent_change":88,"volume":2108,"transactions":9,"vwap":2217},25.040001,25.18,25.056999,0.017,{"status":2220,"indices":2221,"watchlist":2262,"sectors":2283,"benchmarks":2329},"success",[2222,2229,2235,2241,2248,2254],{"symbol":2223,"name":2224,"price":2225,"change":2226,"pct_change":2227,"is_up":11,"sparkline":2228,"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":2230,"name":2231,"price":2232,"change":2233,"pct_change":29,"is_up":11,"sparkline":2234,"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":2236,"name":2237,"price":2238,"change":2239,"pct_change":1481,"is_up":11,"sparkline":2240,"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":2242,"name":2243,"price":2244,"change":2245,"pct_change":2246,"is_up":11,"sparkline":2247,"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":2249,"name":2250,"price":2251,"change":2210,"pct_change":2252,"is_up":11,"sparkline":2253,"date":5},"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":2255,"name":2256,"price":2257,"change":2258,"pct_change":2259,"is_up":2260,"sparkline":2261,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2263,2270,2276],{"symbol":2264,"name":2265,"price":2266,"change":2267,"pct_change":2268,"is_up":11,"sparkline":2269,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2271,"name":2272,"price":2273,"change":2274,"pct_change":856,"is_up":11,"sparkline":2275,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2277,"name":2278,"price":2279,"change":2280,"pct_change":2281,"is_up":11,"sparkline":2282,"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",[2284,2288,2292,2296,2300,2304,2308,2312,2317,2321,2325],{"name":2285,"etf":2286,"change":1753,"price":2287,"is_up":11},"Technology","XLK",199.81,{"name":2289,"etf":2290,"change":597,"price":2291,"is_up":11},"Financials","XLF",53.49,{"name":2293,"etf":2294,"change":339,"price":2295,"is_up":2260},"Healthcare","XLV",166.18,{"name":2297,"etf":2298,"change":892,"price":2299,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2301,"etf":2302,"change":186,"price":2303,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2305,"etf":2306,"change":46,"price":2307,"is_up":11},"Energy","XLE",62.95,{"name":2309,"etf":2310,"change":666,"price":2311,"is_up":11},"Industrials","XLI",169.95,{"name":2313,"etf":2314,"change":2315,"price":2316,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2318,"etf":2319,"change":531,"price":2320,"is_up":11},"Real Estate","XLRE",40.81,{"name":2322,"etf":2323,"change":243,"price":2324,"is_up":11},"Utilities","XLU",39.83,{"name":2326,"etf":2327,"change":389,"price":2328,"is_up":11},"Comm Services","XLC",110.32,[2330,2335,2339,2343],{"ticker":2331,"name":2332,"price":2333,"change":2334,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2336,"name":2337,"price":2338,"change":856,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2340,"name":2341,"price":2342,"change":1481,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2344,"name":2345,"price":2346,"change":2252,"is_up":11},"IWM","iShares Russell 2000",281.52]