[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOGO":3,"stock-historical-LOGO":23,"homepage-market-summary":1958},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LOGO","2026-10-05",{"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},"Alpha Brands Consumption Leaders ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.355,20.2094,0.1456,0.72,216.048885,22.835,18.369,4142.635808,44.5,341,{"ticker":4,"total_count":22,"page":24,"page_size":25,"total_pages":24,"summary":26,"data":31},1,1000,{"period_high":18,"period_low":19,"average_volume":27,"total_volume":28,"period_return":29,"latest_close":13,"start_date":30,"end_date":5},7631,2602098.587808,2.26,"2025-05-28",[32,35,42,52,61,69,77,86,93,101,109,118,128,136,144,151,159,168,176,184,192,202,212,222,231,239,247,255,263,270,279,287,295,305,312,319,327,337,345,350,358,365,373,378,388,395,402,412,420,430,438,446,454,462,469,476,485,494,503,512,520,526,532,538,543,550,558,564,570,576,582,588,593,598,603,606,610,614,618,622,628,633,639,645,651,659,664,671,677,680,685,689,694,699,705,712,717,721,727,732,737,741,747,752,757,765,769,774,779,784,791,795,799,804,811,815,821,826,830,835,840,847,854,862,870,877,884,892,898,907,914,919,923,928,935,941,945,953,958,964,971,975,983,990,995,1000,1005,1010,1014,1020,1028,1034,1039,1044,1051,1056,1062,1067,1072,1080,1085,1091,1096,1102,1106,1110,1116,1122,1126,1132,1137,1143,1148,1152,1160,1165,1169,1174,1181,1187,1189,1194,1198,1203,1208,1211,1217,1222,1228,1234,1241,1246,1250,1255,1261,1266,1272,1277,1282,1288,1295,1301,1306,1312,1316,1318,1323,1327,1331,1338,1341,1346,1351,1355,1358,1361,1366,1371,1376,1380,1387,1391,1395,1401,1406,1412,1418,1421,1426,1430,1435,1438,1445,1452,1459,1465,1471,1478,1482,1486,1491,1496,1501,1506,1511,1514,1518,1523,1528,1534,1538,1543,1547,1552,1558,1562,1568,1577,1583,1590,1594,1599,1604,1609,1613,1619,1625,1629,1634,1639,1644,1651,1655,1659,1663,1667,1671,1673,1678,1682,1687,1690,1693,1697,1700,1704,1708,1713,1719,1723,1726,1731,1736,1742,1745,1750,1756,1760,1762,1766,1772,1776,1780,1785,1788,1792,1797,1800,1804,1809,1812,1818,1825,1831,1833,1836,1842,1846,1849,1852,1855,1860,1863,1867,1871,1875,1879,1884,1887,1892,1898,1903,1909,1916,1919,1923,1930,1935,1942,1949,1954],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":33,"vwap":34},24,20.3746,{"date":36,"open":14,"high":14,"low":14,"close":14,"change":37,"percent_change":38,"volume":39,"transactions":40,"vwap":41},"2026-10-02",0.0512,0.25,52.8514,17,20.2265,{"date":43,"open":44,"high":45,"low":44,"close":46,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",20.04,20.16,20.1582,-0.0127,-0.06,836.8514,22,20.1014,{"date":53,"open":54,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",20.321,20.1709,-0.0529,-0.26,4857.8514,53,20.3159,{"date":62,"open":63,"high":63,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",20.2238,-0.0074,-0.04,36.8514,19,20.2344,{"date":70,"open":71,"high":71,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",20.2312,-0.2023,-0.99,64.8514,15,20.3084,{"date":78,"open":79,"high":80,"low":79,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":67,"vwap":85},"2026-09-25",20.41,20.4501,20.4335,-0.0022,-0.01,397.8514,20.4317,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":75,"vwap":92},"2026-09-24",20.4357,0.0112,0.05,237.8514,20.4391,{"date":94,"open":95,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":40,"vwap":100},"2026-09-23",20.47,20.4245,-0.1774,-0.86,894.3514,20.4672,{"date":102,"open":103,"high":103,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",20.6019,-0.0722,-0.35,12.8514,11,20.6309,{"date":110,"open":111,"high":112,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-21",20.64,20.6741,0.4007,1.98,637.8514,20,20.6117,{"date":119,"open":120,"high":121,"low":120,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",20.27,20.32,20.2734,-0.1295,-0.63,2585.8514,36,20.2869,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":40,"vwap":135},"2026-09-17",20.39,20.4029,0.1138,0.56,225.8514,20.388,{"date":137,"open":79,"high":79,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-16",20.2891,-0.0171,-0.08,273.8514,21,20.4091,{"date":145,"open":146,"high":146,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":40,"vwap":150},"2026-09-15",20.3062,-0.2488,-1.21,53.8514,20.3605,{"date":152,"open":153,"high":153,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":40,"vwap":158},"2026-09-14",20.59,20.555,0.11,0.54,211.7539,20.5827,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":50,"vwap":167},"2026-09-11",20.42,20.46,20.445,0.18,0.89,746.7059,20.4369,{"date":169,"open":170,"high":170,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-10",20.265,-0.0821,-0.4,39.7059,16,20.3006,{"date":177,"open":178,"high":161,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":50,"vwap":183},"2026-09-09",20.405,20.3471,-0.2101,-1.02,692.7059,20.4041,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":142,"vwap":191},"2026-09-08",20.58,20.5572,-0.2278,-1.1,458.7059,20.5763,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-04",20.81,20.77,20.785,-0.19,-0.91,1541.7659,28,20.7774,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-03",20.96,20.975,20.92,0.21,1.01,2252.7059,34,20.9853,{"date":213,"open":214,"high":195,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-02",20.76,20.745,20.765,0.035,0.17,2830.7059,37,20.7605,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-01",20.91,20.73,-0.305,-1.45,259.7059,14,20.8249,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":174,"vwap":238},"2026-08-31",21.02,21.035,-0.11,-0.52,421.7059,21.0209,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-28",21.145,0.015,0.07,125.7059,18,21.1272,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":40,"vwap":254},"2026-08-27",21.11,21.13,0.0071,0.03,548.2059,21.1105,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":48,"volume":261,"transactions":116,"vwap":262},"2026-08-26",21.14,21.09,21.1229,-0.0121,977.7059,21.1082,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":75,"vwap":269},"2026-08-25",21.135,0.06,0.28,129.7059,21.1363,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":220,"vwap":278},"2026-08-24",21.1,21.04,21.075,-0.09,-0.43,3626.6448,21.0754,{"date":280,"open":250,"high":281,"low":250,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":67,"vwap":286},"2026-08-21",21.19,21.165,0.125,0.59,919.7059,21.1582,{"date":288,"open":289,"high":289,"low":273,"close":273,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-20",21.22,-0.265,-1.24,1101.7059,27,21.1744,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-19",21.25,21.38,21.305,0.1903,0.9,3961.7059,25,21.297,{"date":306,"open":307,"high":281,"low":308,"close":308,"change":309,"percent_change":90,"volume":310,"transactions":116,"vwap":311},"2026-08-18",21.18,21.1147,0.0097,1202.7059,21.1836,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":57,"percent_change":316,"volume":317,"transactions":40,"vwap":318},"2026-08-17",21.21,21.105,-1.22,921.7059,21.1714,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":229,"vwap":326},"2026-08-14",21.39,21.365,-0.115,-0.54,455.7059,21.3946,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":245,"vwap":336},"2026-08-13",21.44,21.52,21.36,21.48,0.185,0.87,2778.7059,21.5064,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":275,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-12",21.3699,21.295,-0.42,225.7059,13,21.3659,{"date":346,"open":329,"high":329,"low":347,"close":347,"change":266,"percent_change":267,"volume":348,"transactions":50,"vwap":349},"2026-08-11",21.385,292.7059,21.427,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-10",21.325,0.145,0.68,27.7059,10,21.2406,{"date":359,"open":307,"high":307,"low":360,"close":307,"change":361,"percent_change":362,"volume":363,"transactions":40,"vwap":364},"2026-08-07",21.16,0.3391,1.63,494.7059,21.1628,{"date":366,"open":367,"high":367,"low":194,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":67,"vwap":372},"2026-08-06",20.85,20.8409,-0.1991,-0.95,24859.7059,20.811,{"date":374,"open":249,"high":257,"low":273,"close":273,"change":375,"percent_change":275,"volume":376,"transactions":40,"vwap":377},"2026-08-05",-0.02,941.7059,21.1141,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-04",20.88,21.08,21.06,0.38,1.84,708.66752,12,21.0211,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":362,"volume":393,"transactions":386,"vwap":394},"2026-08-03",20.57,20.68,0.3315,208.7059,20.5695,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":284,"volume":400,"transactions":116,"vwap":401},"2026-07-31",20.15,20.3485,0.1197,220.7059,20.1216,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-30",20.0101,20.2288,19.99,0.1209,0.6,2272.7059,23,20.0439,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":291,"volume":418,"transactions":116,"vwap":419},"2026-07-29",20.2,20.34,20.1079,-0.2515,429.7059,20.2638,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-28",20.12,20.37,20.3594,0.1994,0.99,11207.7059,47,20.3424,{"date":431,"open":432,"high":432,"low":433,"close":45,"change":434,"percent_change":435,"volume":436,"transactions":174,"vwap":437},"2026-07-27",20.17,20.09,0.1553,0.78,732.667203,20.1195,{"date":439,"open":44,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":40,"vwap":445},"2026-07-24",20.1,20.0047,-0.0291,-0.15,739.7339,20.1341,{"date":447,"open":448,"high":433,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":116,"vwap":453},"2026-07-23",19.95,20.0338,-0.1543,-0.76,1047.7059,20.0477,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":142,"vwap":461},"2026-07-22",20.26,20.1881,-0.1203,-0.59,1936.7059,20.2406,{"date":463,"open":464,"high":76,"low":464,"close":76,"change":465,"percent_change":466,"volume":467,"transactions":50,"vwap":468},"2026-07-21",20.25,0.1589,0.79,1830.7339,20.2698,{"date":470,"open":120,"high":120,"low":471,"close":472,"change":473,"percent_change":57,"volume":474,"transactions":67,"vwap":475},"2026-07-20",20.14,20.1495,-0.052,2026.7059,20.1904,{"date":477,"open":478,"high":415,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":40,"vwap":484},"2026-07-17",20.24,20.19,20.2015,-0.204,-1,25470.7059,20.3369,{"date":486,"open":95,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":245,"vwap":493},"2026-07-16",20.54,20.36,20.4055,-0.2467,-1.19,2129.7059,20.4505,{"date":495,"open":496,"high":497,"low":488,"close":498,"change":499,"percent_change":164,"volume":500,"transactions":501,"vwap":502},"2026-07-15",20.66,20.665,20.6522,0.0372,13534.5339,90,20.5876,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-14",20.44,20.615,0.1804,0.88,1924.7059,32,20.5591,{"date":513,"open":514,"high":514,"low":130,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":67,"vwap":519},"2026-07-13",20.52,20.4346,-0.2704,-1.31,1877.7059,20.5149,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-07-10",20.705,-0.074,-0.36,100,{"date":527,"open":214,"high":528,"low":214,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-07-09",20.779,0.109,0.53,3000,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":525,"transactions":9,"vwap":535},"2026-07-08",20.63,20.67,-0.149,-0.72,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":525,"transactions":9,"vwap":540},"2026-07-07",20.819,-0.13,-0.62,{"date":544,"open":545,"high":205,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-06",20.94,20.949,0.158,0.76,400,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":553},"2026-07-02",20.75,20.791,20.7,0.119,0.58,700,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":525,"transactions":9,"vwap":561},"2026-07-01",20.775,20.672,-0.015,-0.07,{"date":565,"open":566,"high":567,"low":390,"close":567,"change":568,"percent_change":569,"volume":557,"transactions":9,"vwap":567},"2026-06-30",20.628,20.687,0.165,0.8,{"date":571,"open":95,"high":487,"low":95,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-29",20.522,0.303,1.5,500,{"date":577,"open":464,"high":464,"low":578,"close":579,"change":568,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-06-26",20.18,20.219,0.82,900,{"date":583,"open":584,"high":464,"low":585,"close":585,"change":586,"percent_change":90,"volume":587,"transactions":9,"vwap":585},"2026-06-25",20.21,20.054001,0.011,3900,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":592,"volume":549,"transactions":9,"vwap":591},"2026-06-24",20.089001,20.042999,0,{"date":594,"open":479,"high":595,"low":591,"close":591,"change":596,"percent_change":597,"volume":581,"transactions":9,"vwap":591},"2026-06-23",20.193,-0.226,-1.12,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":597,"volume":602,"transactions":9,"vwap":600},"2026-06-22",20.269,-0.229,600,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":547,"percent_change":435,"volume":525,"transactions":9,"vwap":605},"2026-06-18",20.498,{"date":607,"open":534,"high":534,"low":415,"close":415,"change":608,"percent_change":609,"volume":549,"transactions":9,"vwap":415},"2026-06-17",-0.394,-1.9,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":459,"volume":525,"transactions":9,"vwap":612},"2026-06-16",20.734,-0.124,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":574,"volume":525,"transactions":9,"vwap":616},"2026-06-15",20.858,0.308,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":217,"percent_change":218,"volume":557,"transactions":9,"vwap":621},"2026-06-12",20.48,20.55,{"date":623,"open":584,"high":621,"low":584,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-11",20.515,0.195,0.96,5800,{"date":629,"open":153,"high":153,"low":121,"close":121,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":121},"2026-06-10",-0.328,-1.59,2300,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":575,"transactions":9,"vwap":636},"2026-06-09",20.72,20.648,0.039,0.19,{"date":640,"open":225,"high":225,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-08",20.609,-0.097,-0.47,300,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-05",20.706,-0.332,-1.58,200,{"date":652,"open":653,"high":258,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-04",21.045,20.981,21.038,1.028,5.14,1900,{"date":660,"open":18,"high":18,"low":661,"close":661,"change":662,"percent_change":663,"volume":644,"transactions":9,"vwap":661},"2026-06-03",20.01,-1.102,-5.22,{"date":665,"open":666,"high":360,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-02",21.15,21.112,-0.267,-1.25,2100,{"date":672,"open":322,"high":673,"low":322,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-01",21.379,-0.011,-0.05,4900,{"date":678,"open":679,"high":679,"low":321,"close":321,"change":592,"percent_change":592,"volume":650,"transactions":9,"vwap":321},"2026-05-29",21.4,{"date":681,"open":298,"high":329,"low":298,"close":321,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":321},"2026-05-28",0.273,1.29,8300,{"date":686,"open":666,"high":666,"low":687,"close":687,"change":688,"percent_change":334,"volume":525,"transactions":9,"vwap":687},"2026-05-27",21.117,0.182,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":525,"transactions":9,"vwap":691},"2026-05-26",20.935,0.085,0.41,{"date":695,"open":696,"high":204,"low":367,"close":367,"change":697,"percent_change":698,"volume":25,"transactions":9,"vwap":367},"2026-05-22",20.9,-0.049,-0.23,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":557,"transactions":9,"vwap":702},"2026-05-21",20.93,20.899,0.102,0.49,{"date":706,"open":391,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-05-20",20.797,20.585,0.196,0.95,1100,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":525,"transactions":9,"vwap":714},"2026-05-19",20.601,-0.164,-0.79,{"date":718,"open":216,"high":216,"low":216,"close":216,"change":719,"percent_change":720,"volume":525,"transactions":9,"vwap":216},"2026-05-18",0.151,0.73,{"date":722,"open":635,"high":225,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-05-15",20.614,-0.194,-0.93,5300,{"date":728,"open":367,"high":367,"low":729,"close":729,"change":730,"percent_change":731,"volume":650,"transactions":9,"vwap":729},"2026-05-14",20.808,0.107,0.52,{"date":733,"open":635,"high":225,"low":734,"close":734,"change":735,"percent_change":133,"volume":736,"transactions":9,"vwap":734},"2026-05-13",20.701,0.116,3400,{"date":738,"open":708,"high":708,"low":708,"close":708,"change":739,"percent_change":740,"volume":525,"transactions":9,"vwap":708},"2026-05-12",0.055,0.27,{"date":742,"open":743,"high":743,"low":624,"close":744,"change":745,"percent_change":746,"volume":644,"transactions":9,"vwap":744},"2026-05-11",20.6,20.53,-0.147,-0.71,{"date":748,"open":391,"high":391,"low":749,"close":749,"change":750,"percent_change":751,"volume":650,"transactions":9,"vwap":749},"2026-05-08",20.677,-0.168,-0.81,{"date":753,"open":545,"high":545,"low":754,"close":754,"change":755,"percent_change":756,"volume":525,"transactions":9,"vwap":754},"2026-05-07",20.845,-0.045,-0.22,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-05-06",20.74,20.89,20.725,0.372,1.81,1300,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":83,"percent_change":675,"volume":575,"transactions":9,"vwap":768},"2026-05-05",20.56,20.518,{"date":770,"open":767,"high":767,"low":771,"close":771,"change":772,"percent_change":48,"volume":773,"transactions":9,"vwap":771},"2026-05-04",20.528,-0.013,5000,{"date":775,"open":153,"high":153,"low":776,"close":776,"change":777,"percent_change":778,"volume":644,"transactions":9,"vwap":776},"2026-05-01",20.541,0.186,0.91,{"date":780,"open":578,"high":79,"low":578,"close":13,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":13},"2026-04-30",0.256,1.27,4000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":670,"transactions":9,"vwap":788},"2026-04-29",20.030001,20.11,20.099001,-0.082,-0.41,{"date":792,"open":440,"high":793,"low":440,"close":793,"change":794,"percent_change":189,"volume":658,"transactions":9,"vwap":793},"2026-04-28",20.181,-0.224,{"date":796,"open":620,"high":620,"low":178,"close":178,"change":65,"percent_change":797,"volume":798,"transactions":9,"vwap":178},"2026-04-27",-0.2,17800,{"date":800,"open":801,"high":162,"low":801,"close":163,"change":802,"percent_change":778,"volume":803,"transactions":9,"vwap":163},"2026-04-24",20.29,0.184,6300,{"date":805,"open":806,"high":807,"low":471,"close":808,"change":105,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-23",20.38,20.415,20.261,-1.7,3300,{"date":812,"open":487,"high":813,"low":487,"close":813,"change":267,"percent_change":814,"volume":644,"transactions":9,"vwap":813},"2026-04-22",20.611,1.38,{"date":816,"open":95,"high":95,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-21",20.331,-0.301,-1.46,2700,{"date":822,"open":621,"high":391,"low":621,"close":823,"change":824,"percent_change":592,"volume":825,"transactions":9,"vwap":823},"2026-04-20",20.632,0.001,38900,{"date":827,"open":552,"high":552,"low":743,"close":828,"change":555,"percent_change":556,"volume":829,"transactions":9,"vwap":828},"2026-04-17",20.631,6900,{"date":831,"open":743,"high":743,"low":832,"close":832,"change":833,"percent_change":834,"volume":575,"transactions":9,"vwap":832},"2026-04-16",20.512,-0.138,-0.67,{"date":836,"open":153,"high":496,"low":621,"close":837,"change":838,"percent_change":839,"volume":581,"transactions":9,"vwap":837},"2026-04-15",20.65,0.336,1.65,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-14",20.279,20.314,0.366,1.83,800,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-13",19.75,19.948,0.325,1.66,11900,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-10",19.65,19.57,19.623,-0.059,-0.3,18100,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-09",19.49,19.69,19.682,0.056,0.29,10700,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":773,"transactions":9,"vwap":874},"2026-04-08",19.77,19.59,19.626,0.413,2.15,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-07",19.01,19.213,0.046,0.24,29800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-06",19.19,19.13,19.167,0.098,0.51,9000,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":275,"volume":575,"transactions":9,"vwap":895},"2026-04-02",18.91,19.069,18.9,-0.017,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-01",19.22,19.24,19.059999,19.086,0.104,0.55,21600,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-31",18.65,18.982,0.613,3.34,11400,{"date":915,"open":916,"high":917,"low":19,"close":19,"change":675,"percent_change":918,"volume":575,"transactions":9,"vwap":19},"2026-03-30",18.51,18.56,-0.27,{"date":920,"open":917,"high":917,"low":921,"close":921,"change":630,"percent_change":922,"volume":525,"transactions":9,"vwap":921},"2026-03-27",18.419,-1.75,{"date":924,"open":894,"high":894,"low":925,"close":925,"change":926,"percent_change":927,"volume":549,"transactions":9,"vwap":925},"2026-03-26",18.747,-0.348,-1.82,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":549,"transactions":9,"vwap":932},"2026-03-25",19.14,19.31,19.094999,0.079,0.42,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-24",19.016001,-0.244,-1.27,168,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":574,"volume":650,"transactions":9,"vwap":943},"2026-03-23",19.26,0.284,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-20",19.065001,19.1,18.976,-0.284,-1.47,2500,{"date":954,"open":955,"high":943,"low":886,"close":943,"change":956,"percent_change":957,"volume":602,"transactions":9,"vwap":943},"2026-03-19",19.23,-0.269,-1.38,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":549,"transactions":9,"vwap":961},"2026-03-18",19.63,19.529,-0.233,-1.18,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-17",19.86,19.762,0.077,0.39,5400,{"date":972,"open":960,"high":973,"low":960,"close":973,"change":568,"percent_change":974,"volume":549,"transactions":9,"vwap":973},"2026-03-16",19.685,0.85,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-13",19.5,19.55,19.52,-0.027,-0.14,34600,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-12",19.61,19.547,-0.383,-1.92,2600,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":525,"transactions":9,"vwap":992},"2026-03-11",19.93,-0.089,-0.44,{"date":996,"open":432,"high":432,"low":997,"close":997,"change":998,"percent_change":999,"volume":952,"transactions":9,"vwap":997},"2026-03-10",20.018999,-0.114,-0.57,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":284,"volume":602,"transactions":9,"vwap":1003},"2026-03-09",19.87,20.133,0.118,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":834,"volume":650,"transactions":9,"vwap":1008},"2026-03-06",19.971,20.014999,-0.135,{"date":1011,"open":433,"high":397,"low":433,"close":397,"change":1012,"percent_change":1013,"volume":575,"transactions":9,"vwap":397},"2026-03-05",-0.048,-0.24,{"date":1015,"open":1016,"high":584,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":644,"transactions":9,"vwap":1017},"2026-03-04",20.191,20.198,0.218,1.09,{"date":1021,"open":116,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-03",20.059,19.97,19.98,-0.12,-0.6,7900,{"date":1029,"open":45,"high":45,"low":1030,"close":440,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":440},"2026-03-02",20.08,0.004,0.02,1600,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":525,"transactions":9,"vwap":1036},"2026-02-27",20.096001,0.017,0.08,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":-6,"volume":1043,"transactions":9,"vwap":1041},"2026-02-26",20.079,-0.001,1717,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1030,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1030},"2026-02-25",20.045,20.13,0.162,0.81,1700,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":525,"transactions":9,"vwap":1053},"2026-02-24",19.918,0.169,0.86,{"date":1057,"open":432,"high":432,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":764,"transactions":9,"vwap":1059},"2026-02-23",19.71,19.749,-0.361,-1.8,{"date":1063,"open":1064,"high":471,"low":1064,"close":787,"change":1065,"percent_change":1066,"volume":587,"transactions":9,"vwap":787},"2026-02-20",20.07,0.087,0.43,{"date":1068,"open":1069,"high":1069,"low":1024,"close":1070,"change":1071,"percent_change":563,"volume":764,"transactions":9,"vwap":1070},"2026-02-19",20.049999,20.023001,-0.014,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":710,"volume":1079,"transactions":9,"vwap":1077},"2026-02-18",20.040001,20.075001,19.993,20.037001,0.188,3200,{"date":1081,"open":865,"high":1082,"low":865,"close":1082,"change":1083,"percent_change":1084,"volume":575,"transactions":9,"vwap":1082},"2026-02-17",19.849,0.023,0.12,{"date":1086,"open":1087,"high":992,"low":1087,"close":1088,"change":1089,"percent_change":243,"volume":1090,"transactions":9,"vwap":1088},"2026-02-13",19.76,19.826,0.013,3500,{"date":1092,"open":787,"high":787,"low":1093,"close":1093,"change":1094,"percent_change":649,"volume":1095,"transactions":9,"vwap":1093},"2026-02-12",19.813,-0.319,25200,{"date":1097,"open":414,"high":414,"low":787,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-11",20.132,-0.058,-0.29,4600,{"date":1103,"open":130,"high":130,"low":479,"close":479,"change":1104,"percent_change":1105,"volume":575,"transactions":9,"vwap":479},"2026-02-10",0.122,0.61,{"date":1107,"open":1064,"high":1064,"low":1074,"close":1108,"change":897,"percent_change":140,"volume":1109,"transactions":9,"vwap":1108},"2026-02-09",20.068001,1200,{"date":1111,"open":116,"high":1112,"low":116,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-02-06",20.084999,0.32,1.62,24700,{"date":1117,"open":1118,"high":1119,"low":849,"close":1120,"change":290,"percent_change":1121,"volume":670,"transactions":9,"vwap":1120},"2026-02-05",19.82,19.91,19.765,-1.32,{"date":1123,"open":1124,"high":786,"low":1124,"close":786,"change":1125,"percent_change":73,"volume":557,"transactions":9,"vwap":786},"2026-02-04",19.92,-0.201,{"date":1127,"open":767,"high":767,"low":1030,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-03",20.231,-0.489,-2.36,22200,{"date":1133,"open":554,"high":214,"low":1134,"close":635,"change":218,"percent_change":1135,"volume":1136,"transactions":9,"vwap":635},"2026-02-02",20.69,0.83,3600,{"date":1138,"open":535,"high":1139,"low":621,"close":621,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":621},"2026-01-30",21.35,-0.202,-0.97,35600,{"date":1144,"open":186,"high":195,"low":186,"close":1145,"change":1146,"percent_change":1147,"volume":846,"transactions":9,"vwap":1145},"2026-01-29",20.752,-0.188,-0.9,{"date":1149,"open":1150,"high":258,"low":545,"close":545,"change":1151,"percent_change":57,"volume":25,"transactions":9,"vwap":545},"2026-01-28",21.07,-0.054,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-27",20.98,21.040001,20.994,0.054,0.26,53100,{"date":1161,"open":204,"high":1162,"low":545,"close":545,"change":1163,"percent_change":890,"volume":1164,"transactions":9,"vwap":545},"2026-01-26",21.01,0.106,13700,{"date":1166,"open":194,"high":1167,"low":194,"close":1168,"change":1089,"percent_change":266,"volume":846,"transactions":9,"vwap":1168},"2026-01-23",20.86,20.834,{"date":1170,"open":696,"high":206,"low":194,"close":1171,"change":1172,"percent_change":155,"volume":1173,"transactions":9,"vwap":1171},"2026-01-22",20.821,0.022,51400,{"date":1175,"open":635,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":632,"transactions":9,"vwap":1178},"2026-01-21",20.84,20.62,20.799,0.135,0.65,{"date":1182,"open":194,"high":1183,"low":496,"close":1184,"change":1185,"percent_change":1186,"volume":1109,"transactions":9,"vwap":1184},"2026-01-20",20.87,20.664,-0.441,-2.09,{"date":1188,"open":1155,"high":249,"low":1154,"close":315,"change":675,"percent_change":1013,"volume":952,"transactions":9,"vwap":315},"2026-01-16",{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1032,"volume":549,"transactions":9,"vwap":1192},"2026-01-15",21.24,21.155,0.005,{"date":1195,"open":249,"high":666,"low":142,"close":666,"change":1196,"percent_change":746,"volume":1197,"transactions":9,"vwap":666},"2026-01-14",-0.152,1400,{"date":1199,"open":1200,"high":1201,"low":1191,"close":1201,"change":1202,"percent_change":1100,"volume":736,"transactions":9,"vwap":1201},"2026-01-13",21.29,21.302,-0.063,{"date":1204,"open":1205,"high":322,"low":1205,"close":322,"change":1206,"percent_change":1207,"volume":650,"transactions":9,"vwap":322},"2026-01-12",21.27,0.076,0.36,{"date":1209,"open":314,"high":1210,"low":314,"close":1210,"change":897,"percent_change":140,"volume":575,"transactions":9,"vwap":1210},"2026-01-09",21.289,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1038,"volume":829,"transactions":9,"vwap":1215},"2026-01-08",21.28,21.34,21.306,0.016,{"date":1218,"open":1219,"high":298,"low":1200,"close":1200,"change":1220,"percent_change":1221,"volume":25,"transactions":9,"vwap":1200},"2026-01-07",21.37,-0.139,-0.65,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":557,"transactions":9,"vwap":1225},"2026-01-06",21.346,21.429,0.178,0.84,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":644,"transactions":9,"vwap":1231},"2026-01-05",21.32,21.251,0.274,1.31,{"date":1235,"open":1236,"high":1154,"low":760,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-02",20.921,20.977,0.009,0.04,7000,{"date":1242,"open":1162,"high":1162,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":650,"transactions":9,"vwap":1243},"2025-12-31",20.968,-0.107,-0.51,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1100,"volume":650,"transactions":9,"vwap":1248},"2025-12-30",21.075001,-0.061,{"date":1251,"open":360,"high":360,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":602,"transactions":9,"vwap":1252},"2025-12-29",21.136,-0.106,-0.5,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":443,"volume":711,"transactions":9,"vwap":1258},"2025-12-26",21.23,21.242,21.125,-0.032,{"date":1262,"open":1191,"high":1200,"low":1191,"close":1263,"change":1264,"percent_change":1265,"volume":644,"transactions":9,"vwap":1263},"2025-12-24",21.274,0.066,0.31,{"date":1267,"open":666,"high":1268,"low":1118,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-23",21.208,0.002,0.01,6600,{"date":1273,"open":281,"high":1274,"low":281,"close":1274,"change":1275,"percent_change":1276,"volume":650,"transactions":9,"vwap":1274},"2025-12-22",21.206,0.134,0.64,{"date":1278,"open":1155,"high":1279,"low":1155,"close":1279,"change":1280,"percent_change":1281,"volume":644,"transactions":9,"vwap":1279},"2025-12-19",21.072001,0.194,0.93,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":650,"transactions":9,"vwap":1285},"2025-12-18",20.965,20.878,0.16,0.77,{"date":1289,"open":1290,"high":142,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-17",20.991,20.718,-0.241,-1.15,6800,{"date":1296,"open":1176,"high":142,"low":1297,"close":1298,"change":1299,"percent_change":140,"volume":1300,"transactions":9,"vwap":1298},"2025-12-16",20.83,20.959,-0.016,12200,{"date":1302,"open":1303,"high":1303,"low":204,"close":205,"change":1304,"percent_change":1305,"volume":575,"transactions":9,"vwap":205},"2025-12-15",21.025,-0.173,-0.82,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":181,"volume":820,"transactions":9,"vwap":1310},"2025-12-12",21.17,21.184,21.148,-0.219,{"date":1313,"open":1219,"high":1219,"low":331,"close":1314,"change":1315,"percent_change":905,"volume":602,"transactions":9,"vwap":1314},"2025-12-11",21.367,0.117,{"date":1317,"open":297,"high":297,"low":297,"close":297,"change":625,"percent_change":1281,"volume":25,"transactions":9,"vwap":297},"2025-12-10",{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1265,"volume":525,"transactions":9,"vwap":1321},"2025-12-09",21.059999,21.055,0.065,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":981,"percent_change":1326,"volume":711,"transactions":9,"vwap":1325},"2025-12-08",20.99,-0.66,{"date":1328,"open":249,"high":666,"low":249,"close":250,"change":1329,"percent_change":155,"volume":1330,"transactions":9,"vwap":250},"2025-12-05",0.024,1800,{"date":1332,"open":1333,"high":1333,"low":1155,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-04",21.109,21.106,0.043,0.2,31800,{"date":1339,"open":142,"high":1340,"low":142,"close":1340,"change":1157,"percent_change":1158,"volume":575,"transactions":9,"vwap":1340},"2025-12-03",21.063,{"date":1342,"open":1343,"high":1320,"low":1343,"close":1344,"change":1345,"percent_change":905,"volume":1109,"transactions":9,"vwap":1344},"2025-12-02",20.95,21.0090008,0.115,{"date":1347,"open":1343,"high":1325,"low":1348,"close":1348,"change":1349,"percent_change":105,"volume":1350,"transactions":9,"vwap":1348},"2025-12-01",20.894,-0.073,2400,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":408,"volume":525,"transactions":9,"vwap":1353},"2025-11-28",20.967,0.126,{"date":1356,"open":1297,"high":1357,"low":1297,"close":1357,"change":735,"percent_change":133,"volume":846,"transactions":9,"vwap":1357},"2025-11-26",20.841,{"date":1359,"open":761,"high":761,"low":761,"close":761,"change":1360,"percent_change":580,"volume":525,"transactions":9,"vwap":761},"2025-11-25",0.168,{"date":1362,"open":95,"high":1363,"low":95,"close":1363,"change":1364,"percent_change":1365,"volume":711,"transactions":9,"vwap":1363},"2025-11-24",20.557,0.294,1.45,{"date":1367,"open":578,"high":1368,"low":578,"close":1369,"change":1370,"percent_change":435,"volume":846,"transactions":9,"vwap":1369},"2025-11-21",20.311,20.263,0.157,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":650,"transactions":9,"vwap":1373},"2025-11-20",20.106,-0.336,-1.64,{"date":1377,"open":488,"high":1378,"low":488,"close":1378,"change":1379,"percent_change":981,"volume":1033,"transactions":9,"vwap":1378},"2025-11-19",20.442,-0.029,{"date":1381,"open":1382,"high":620,"low":1383,"close":1384,"change":1385,"percent_change":746,"volume":1386,"transactions":9,"vwap":1384},"2025-11-18",20.43,20.4,20.471,-0.146,11100,{"date":1388,"open":367,"high":760,"low":743,"close":1389,"change":1390,"percent_change":227,"volume":711,"transactions":9,"vwap":1389},"2025-11-17",20.617,-0.303,{"date":1392,"open":142,"high":142,"low":224,"close":206,"change":140,"percent_change":1393,"volume":1394,"transactions":9,"vwap":206},"2025-11-14",-0.38,85200,{"date":1396,"open":1397,"high":1398,"low":142,"close":142,"change":1399,"percent_change":1400,"volume":853,"transactions":9,"vwap":142},"2025-11-13",21.108,21.12,-0.376,-1.76,{"date":1402,"open":1230,"high":1403,"low":1200,"close":1404,"change":1405,"percent_change":1265,"volume":764,"transactions":9,"vwap":1404},"2025-11-12",21.42,21.376,0.067,{"date":1407,"open":1205,"high":1139,"low":1205,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-11",21.309,0.049,0.23,3700,{"date":1413,"open":272,"high":1414,"low":272,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-11-10",21.26,0.205,0.97,14900,{"date":1419,"open":367,"high":1321,"low":1420,"close":1321,"change":1322,"percent_change":1265,"volume":1197,"transactions":9,"vwap":1321},"2025-11-07",20.835,{"date":1422,"open":1423,"high":1423,"low":1325,"close":1325,"change":1100,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1325},"2025-11-06",21.049999,-1.36,9700,{"date":1427,"open":1213,"high":1213,"low":1213,"close":1213,"change":1428,"percent_change":1429,"volume":644,"transactions":9,"vwap":1213},"2025-11-05",-0.044,-0.21,{"date":1431,"open":299,"high":1214,"low":1200,"close":1432,"change":1433,"percent_change":1434,"volume":581,"transactions":9,"vwap":1432},"2025-11-04",21.324,-0.227,-1.05,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1089,"percent_change":266,"volume":650,"transactions":9,"vwap":1437},"2025-11-03",21.551,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":549,"transactions":9,"vwap":1442},"2025-10-31",21.53,21.55,21.538,0.101,0.47,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":644,"transactions":9,"vwap":1449},"2025-10-30",21.63,21.68,21.437,-0.118,-0.55,{"date":1453,"open":1454,"high":1455,"low":1440,"close":1456,"change":1457,"percent_change":1458,"volume":846,"transactions":9,"vwap":1456},"2025-10-29",21.62,21.637,21.555,-0.162,-0.75,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":57,"volume":820,"transactions":9,"vwap":1463},"2025-10-28",21.75,21.76,21.717,-0.056,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-10-27",21.773,0.267,1.24,1983,{"date":1472,"open":1473,"high":1447,"low":1474,"close":1475,"change":1476,"percent_change":934,"volume":1477,"transactions":9,"vwap":1475},"2025-10-24",21.56,21.5,21.506,0.091,2000,{"date":1479,"open":1230,"high":1403,"low":1230,"close":1480,"change":1481,"percent_change":1286,"volume":1136,"transactions":9,"vwap":1480},"2025-10-23",21.415,0.034,{"date":1483,"open":1403,"high":1403,"low":1484,"close":1484,"change":1485,"percent_change":73,"volume":650,"transactions":9,"vwap":1484},"2025-10-22",21.381,-0.213,{"date":1487,"open":1454,"high":1454,"low":1488,"close":1489,"change":1490,"percent_change":1276,"volume":883,"transactions":9,"vwap":1489},"2025-10-21",21.57,21.594,0.138,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":650,"transactions":9,"vwap":1493},"2025-10-20",21.456,0.208,0.98,{"date":1497,"open":1498,"high":1499,"low":1150,"close":1499,"change":1078,"percent_change":165,"volume":1500,"transactions":9,"vwap":1499},"2025-10-17",21.094999,21.248,4200,{"date":1502,"open":1503,"high":1503,"low":1320,"close":1320,"change":1504,"percent_change":1505,"volume":810,"transactions":9,"vwap":1320},"2025-10-16",21.54,-0.372,-1.74,{"date":1507,"open":332,"high":1508,"low":1403,"close":1509,"change":1510,"percent_change":235,"volume":1271,"transactions":9,"vwap":1509},"2025-10-15",21.485,21.432,-0.023,{"date":1512,"open":1191,"high":1513,"low":1191,"close":1513,"change":333,"percent_change":334,"volume":650,"transactions":9,"vwap":1513},"2025-10-14",21.455,{"date":1515,"open":289,"high":1200,"low":257,"close":1205,"change":1516,"percent_change":852,"volume":1517,"transactions":9,"vwap":1205},"2025-10-13",0.347,1500,{"date":1519,"open":1219,"high":1219,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1033,"transactions":9,"vwap":1520},"2025-10-10",20.923,-0.517,-2.41,{"date":1524,"open":1525,"high":1525,"low":329,"close":329,"change":1526,"percent_change":324,"volume":1527,"transactions":9,"vwap":329},"2025-10-09",21.46,-0.117,13000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":83,"volume":575,"transactions":9,"vwap":1532},"2025-10-08",21.525,21.58,21.557,-0.002,{"date":1535,"open":1525,"high":1536,"low":321,"close":1536,"change":1349,"percent_change":1537,"volume":658,"transactions":9,"vwap":1536},"2025-10-07",21.559,-0.34,{"date":1539,"open":1531,"high":1540,"low":1531,"close":1540,"change":1541,"percent_change":1542,"volume":644,"transactions":9,"vwap":1540},"2025-10-06",21.632,-0.037,-0.17,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":562,"percent_change":563,"volume":549,"transactions":9,"vwap":1546},"2025-10-03",21.745,21.669,{"date":1548,"open":1488,"high":1549,"low":1488,"close":1549,"change":1550,"percent_change":1551,"volume":549,"transactions":9,"vwap":1549},"2025-10-02",21.684,-0.069,-0.32,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1013,"percent_change":1557,"volume":1197,"transactions":9,"vwap":1556},"2025-10-01",21.79,21.841,21.753,-1.09,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":291,"volume":650,"transactions":9,"vwap":1560},"2025-09-30",21.993,-0.276,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1033,"transactions":9,"vwap":1565},"2025-09-29",22.32,22.269,0.156,0.71,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-09-26",22.040001,22.12,22.034,22.113,0.088,0.4,9800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1450,"percent_change":1582,"volume":602,"transactions":9,"vwap":1580},"2025-09-25",21.96,22.025,21.92,-0.53,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1050,"transactions":9,"vwap":1587},"2025-09-24",22.324,22.11,22.143,-0.206,-0.92,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1385,"percent_change":1221,"volume":25,"transactions":9,"vwap":1593},"2025-09-23",22.48,22.349,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":252,"volume":644,"transactions":9,"vwap":1597},"2025-09-22",22.49,22.495,0.007,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1494,"percent_change":1281,"volume":575,"transactions":9,"vwap":1602},"2025-09-19",22.427,22.488,22.395,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1055,"volume":846,"transactions":9,"vwap":1607},"2025-09-18",22.4,22.28,0.191,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1037,"percent_change":1038,"volume":575,"transactions":9,"vwap":1612},"2025-09-17",22.13,22.089001,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":549,"transactions":9,"vwap":1616},"2025-09-16",22.030001,22.072001,0.031,0.14,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":644,"transactions":9,"vwap":1622},"2025-09-15",21.974,22.041,0.243,1.11,{"date":1626,"open":1627,"high":1628,"low":1461,"close":1628,"change":824,"percent_change":592,"volume":1477,"transactions":9,"vwap":1628},"2025-09-12",21.763,21.798,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":165,"volume":1633,"transactions":9,"vwap":1631},"2025-09-11",21.797,0.193,936,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":998,"percent_change":236,"volume":581,"transactions":9,"vwap":1638},"2025-09-10",21.719,21.73,21.604,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":133,"volume":632,"transactions":9,"vwap":1642},"2025-09-09",21.59,21.718,0.121,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":1650,"volume":711,"transactions":9,"vwap":1647},"2025-09-08",21.477,21.597,21.439,0.356,1.68,{"date":1652,"open":281,"high":1653,"low":281,"close":1653,"change":1654,"percent_change":459,"volume":575,"transactions":9,"vwap":1653},"2025-09-05",21.241,-0.125,{"date":1656,"open":281,"high":1657,"low":281,"close":1657,"change":1658,"percent_change":1624,"volume":557,"transactions":9,"vwap":1657},"2025-09-04",21.366,0.234,{"date":1660,"open":666,"high":307,"low":1661,"close":1662,"change":1157,"percent_change":1158,"volume":846,"transactions":9,"vwap":1662},"2025-09-03",21.041,21.132,{"date":1664,"open":1154,"high":1665,"low":701,"close":1665,"change":1666,"percent_change":1245,"volume":25,"transactions":9,"vwap":1665},"2025-09-02",21.077999,-0.109,{"date":1668,"open":666,"high":1669,"low":257,"close":1669,"change":1670,"percent_change":542,"volume":952,"transactions":9,"vwap":1669},"2025-08-29",21.187,-0.133,{"date":1672,"open":297,"high":1230,"low":1191,"close":1230,"change":1315,"percent_change":905,"volume":1477,"transactions":9,"vwap":1230},"2025-08-28",{"date":1674,"open":307,"high":1675,"low":1308,"close":1675,"change":1676,"percent_change":1677,"volume":1033,"transactions":9,"vwap":1675},"2025-08-27",21.203,0.028,0.13,{"date":1679,"open":381,"high":1680,"low":381,"close":1680,"change":1681,"percent_change":890,"volume":575,"transactions":9,"vwap":1680},"2025-08-26",21.175,0.108,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1202,"percent_change":860,"volume":1686,"transactions":9,"vwap":1685},"2025-08-25",21.172,21.066999,4400,{"date":1688,"open":1398,"high":250,"low":1398,"close":250,"change":944,"percent_change":1689,"volume":525,"transactions":9,"vwap":250},"2025-08-22",1.36,{"date":1691,"open":696,"high":696,"low":1297,"close":1692,"change":1025,"percent_change":999,"volume":25,"transactions":9,"vwap":1692},"2025-08-21",20.846,{"date":1694,"open":1297,"high":1695,"low":1297,"close":1695,"change":1696,"percent_change":1013,"volume":575,"transactions":9,"vwap":1695},"2025-08-20",20.966,-0.051,{"date":1698,"open":250,"high":250,"low":142,"close":1699,"change":1457,"percent_change":451,"volume":25,"transactions":9,"vwap":1699},"2025-08-19",21.017,{"date":1701,"open":666,"high":281,"low":666,"close":1702,"change":1172,"percent_change":1703,"volume":1330,"transactions":9,"vwap":1702},"2025-08-18",21.179,0.1,{"date":1705,"open":281,"high":281,"low":1706,"close":1706,"change":1707,"percent_change":1618,"volume":644,"transactions":9,"vwap":1706},"2025-08-15",21.157,0.029,{"date":1709,"open":1710,"high":1711,"low":1150,"close":1711,"change":1712,"percent_change":207,"volume":1033,"transactions":9,"vwap":1711},"2025-08-14",21.087999,21.128,0.044,{"date":1714,"open":1715,"high":1398,"low":1320,"close":1716,"change":1717,"percent_change":1718,"volume":952,"transactions":9,"vwap":1716},"2025-08-13",21.107,21.084,-0.006,-0.03,{"date":1720,"open":1154,"high":258,"low":1154,"close":258,"change":1721,"percent_change":1722,"volume":557,"transactions":9,"vwap":258},"2025-08-12",0.255,1.22,{"date":1724,"open":1183,"high":224,"low":1420,"close":1420,"change":1725,"percent_change":1429,"volume":711,"transactions":9,"vwap":1420},"2025-08-11",-0.043,{"date":1727,"open":1728,"high":1729,"low":1285,"close":1285,"change":1730,"percent_change":1066,"volume":632,"transactions":9,"vwap":1285},"2025-08-08",20.895,20.925,0.089,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1451,"volume":627,"transactions":9,"vwap":1734},"2025-08-07",20.854,20.789,-0.116,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1109,"transactions":9,"vwap":1739},"2025-08-06",20.801,20.905,0.268,1.3,{"date":1743,"open":1297,"high":1297,"low":1744,"close":1744,"change":541,"percent_change":124,"volume":581,"transactions":9,"vwap":1744},"2025-08-05",20.637,{"date":1746,"open":554,"high":1747,"low":554,"close":1747,"change":1748,"percent_change":1749,"volume":650,"transactions":9,"vwap":1747},"2025-08-04",20.767,0.353,1.73,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-01",20.414,-0.326,-1.57,1155,{"date":1757,"open":1343,"high":1343,"low":759,"close":759,"change":1758,"percent_change":1759,"volume":1109,"transactions":9,"vwap":759},"2025-07-31",-0.101,-0.48,{"date":1761,"open":380,"high":701,"low":1357,"close":1357,"change":1071,"percent_change":563,"volume":1517,"transactions":9,"vwap":1357},"2025-07-30",{"date":1763,"open":380,"high":760,"low":367,"close":1764,"change":613,"percent_change":459,"volume":1765,"transactions":9,"vwap":1764},"2025-07-29",20.855,16300,{"date":1767,"open":1154,"high":1768,"low":545,"close":1769,"change":1770,"percent_change":797,"volume":1771,"transactions":9,"vwap":1769},"2025-07-28",21.018999,20.979,-0.042,2800,{"date":1773,"open":1774,"high":1775,"low":142,"close":1775,"change":1409,"percent_change":1410,"volume":658,"transactions":9,"vwap":1775},"2025-07-25",21.011,21.021,{"date":1777,"open":204,"high":1162,"low":204,"close":1778,"change":719,"percent_change":720,"volume":1779,"transactions":9,"vwap":1778},"2025-07-24",20.972,7800,{"date":1781,"open":1782,"high":1171,"low":1782,"close":1171,"change":1783,"percent_change":1784,"volume":575,"transactions":9,"vwap":1171},"2025-07-23",20.8,0.073,0.35,{"date":1786,"open":496,"high":1787,"low":496,"close":1787,"change":1172,"percent_change":155,"volume":764,"transactions":9,"vwap":1787},"2025-07-22",20.748,{"date":1789,"open":225,"high":214,"low":1790,"close":1790,"change":1083,"percent_change":155,"volume":1791,"transactions":9,"vwap":1790},"2025-07-21",20.726,10200,{"date":1793,"open":554,"high":1794,"low":95,"close":1794,"change":1795,"percent_change":790,"volume":1796,"transactions":9,"vwap":1794},"2025-07-18",20.703,-0.086,9600,{"date":1798,"open":759,"high":194,"low":1177,"close":1734,"change":547,"percent_change":1287,"volume":1799,"transactions":9,"vwap":1734},"2025-07-17",56100,{"date":1801,"open":1802,"high":828,"low":1803,"close":828,"change":1643,"percent_change":284,"volume":825,"transactions":9,"vwap":828},"2025-07-16",20.51,20.508,{"date":1805,"open":153,"high":153,"low":1802,"close":1802,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1802},"2025-07-15",-0.18,-0.87,102700,{"date":1810,"open":535,"high":1134,"low":535,"close":1134,"change":735,"percent_change":133,"volume":1811,"transactions":9,"vwap":1134},"2025-07-14",21300,{"date":1813,"open":1814,"high":1177,"low":390,"close":1815,"change":1816,"percent_change":1817,"volume":1330,"transactions":9,"vwap":1815},"2025-07-11",20.61,20.574,-0.161,-0.78,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1542,"volume":1824,"transactions":9,"vwap":1822},"2025-07-10",20.727,20.79,20.735,-0.036,33500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1476,"percent_change":1830,"volume":764,"transactions":9,"vwap":1829},"2025-07-09",20.712,20.78,20.771,0.44,{"date":1832,"open":552,"high":552,"low":535,"close":391,"change":563,"percent_change":1537,"volume":1350,"transactions":9,"vwap":391},"2025-07-08",{"date":1834,"open":1821,"high":1782,"low":552,"close":552,"change":1835,"percent_change":1759,"volume":25,"transactions":9,"vwap":552},"2025-07-07",-0.1,{"date":1837,"open":1838,"high":367,"low":1838,"close":367,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":367},"2025-07-03",20.82,0.232,1.13,25000,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1533,"percent_change":83,"volume":1845,"transactions":9,"vwap":1844},"2025-07-02",20.618,129,{"date":1847,"open":1814,"high":1177,"low":1814,"close":1177,"change":1848,"percent_change":324,"volume":525,"transactions":9,"vwap":1177},"2025-07-01",-0.111,{"date":1850,"open":552,"high":552,"low":535,"close":1851,"change":1370,"percent_change":548,"volume":1197,"transactions":9,"vwap":1851},"2025-06-30",20.731,{"date":1853,"open":1854,"high":1815,"low":1854,"close":1815,"change":688,"percent_change":165,"volume":25,"transactions":9,"vwap":1815},"2025-06-27",20.478,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":882,"percent_change":1859,"volume":1841,"transactions":9,"vwap":1858},"2025-06-26",20.35,20.392,1.19,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1244,"percent_change":1582,"volume":549,"transactions":9,"vwap":1862},"2025-06-25",20.152,{"date":1864,"open":120,"high":120,"low":1865,"close":1865,"change":944,"percent_change":1866,"volume":1841,"transactions":9,"vwap":1865},"2025-06-24",20.259,1.42,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1019,"volume":525,"transactions":9,"vwap":1869},"2025-06-23",19.975,0.215,{"date":1872,"open":1087,"high":1087,"low":1087,"close":1087,"change":1249,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1087},"2025-06-20",-0.31,100000,{"date":1876,"open":1119,"high":448,"low":1877,"close":1877,"change":1666,"percent_change":1451,"volume":1878,"transactions":9,"vwap":1877},"2025-06-18",19.821,54700,{"date":1880,"open":992,"high":992,"low":992,"close":992,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":992},"2025-06-17",-0.129,-0.64,50400,{"date":1885,"open":1047,"high":478,"low":1022,"close":1022,"change":709,"percent_change":426,"volume":1886,"transactions":9,"vwap":1022},"2025-06-16",50500,{"date":1888,"open":786,"high":1030,"low":1889,"close":1889,"change":1890,"percent_change":1505,"volume":1891,"transactions":9,"vwap":1889},"2025-06-13",19.863,-0.352,31400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":980,"percent_change":541,"volume":1897,"transactions":9,"vwap":1896},"2025-06-12",20.22,20.23,20.215,95700,{"date":1899,"open":1857,"high":488,"low":1894,"close":1900,"change":1901,"percent_change":698,"volume":1902,"transactions":9,"vwap":1900},"2025-06-11",20.242,-0.046,65700,{"date":1904,"open":1895,"high":1905,"low":479,"close":1906,"change":1907,"percent_change":1286,"volume":1908,"transactions":9,"vwap":1906},"2025-06-10",20.3,20.288,0.032,81700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":323,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-09",20.235,21.51,20.256,-0.56,220500,{"date":1917,"open":1383,"high":1383,"low":1918,"close":1918,"change":1048,"percent_change":569,"volume":602,"transactions":9,"vwap":1918},"2025-06-06",20.371,{"date":1920,"open":1895,"high":1921,"low":1922,"close":1922,"change":1533,"percent_change":83,"volume":1033,"transactions":9,"vwap":1922},"2025-06-05",20.285,20.209,{"date":1924,"open":464,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":693,"volume":1929,"transactions":9,"vwap":1927},"2025-06-04",20.28,20.184,20.211,0.082,159600,{"date":1931,"open":45,"high":45,"low":1932,"close":1932,"change":1933,"percent_change":638,"volume":1934,"transactions":9,"vwap":1932},"2025-06-03",20.129,0.038,59500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-06-02",19.84,20.091,0.0929,0.46,41400,{"date":1943,"open":1944,"high":661,"low":1945,"close":1946,"change":1947,"percent_change":580,"volume":1948,"transactions":9,"vwap":1946},"2025-05-30",19.9,19.83,19.9981,0.1629,33251,{"date":1950,"open":1951,"high":456,"low":1945,"close":1952,"change":1953,"percent_change":105,"volume":1883,"transactions":9,"vwap":1952},"2025-05-29",19.85,19.8352,-0.0703,{"date":30,"open":116,"high":661,"low":1955,"close":1955,"change":1956,"percent_change":643,"volume":1957,"transactions":9,"vwap":1955},19.9055,-0.0945,11826,{"status":1959,"indices":1960,"watchlist":1999,"sectors":2021,"benchmarks":2069},"success",[1961,1968,1974,1980,1987,1993],{"symbol":1962,"name":1963,"price":1964,"change":1965,"pct_change":1966,"is_up":11,"sparkline":1967,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1969,"name":1970,"price":1971,"change":1972,"pct_change":334,"is_up":11,"sparkline":1973,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1975,"name":1976,"price":1977,"change":1978,"pct_change":164,"is_up":11,"sparkline":1979,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1981,"name":1982,"price":1983,"change":1984,"pct_change":1985,"is_up":11,"sparkline":1986,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1988,"name":1989,"price":1990,"change":1991,"pct_change":1966,"is_up":11,"sparkline":1992,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1994,"name":1995,"price":1996,"change":207,"pct_change":1997,"is_up":11,"sparkline":1998,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2000,2007,2014],{"symbol":2001,"name":2002,"price":2003,"change":2004,"pct_change":2005,"is_up":11,"sparkline":2006,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2008,"name":2009,"price":2010,"change":2011,"pct_change":1013,"is_up":2012,"sparkline":2013,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2015,"name":2016,"price":2017,"change":2018,"pct_change":2019,"is_up":11,"sparkline":2020,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2022,2026,2030,2034,2038,2043,2047,2052,2056,2060,2064],{"name":2023,"etf":2024,"change":133,"price":2025,"is_up":11},"Technology","XLK",200.93,{"name":2027,"etf":2028,"change":720,"price":2029,"is_up":11},"Financials","XLF",53.88,{"name":2031,"etf":2032,"change":16,"price":2033,"is_up":11},"Healthcare","XLV",167.37,{"name":2035,"etf":2036,"change":1784,"price":2037,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2039,"etf":2040,"change":2041,"price":2042,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2044,"etf":2045,"change":426,"price":2046,"is_up":11},"Energy","XLE",63.44,{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":2053,"etf":2054,"change":1233,"price":2055,"is_up":11},"Materials","XLB",49.5,{"name":2057,"etf":2058,"change":1537,"price":2059,"is_up":2012},"Real Estate","XLRE",40.67,{"name":2061,"etf":2062,"change":1784,"price":2063,"is_up":11},"Utilities","XLU",39.97,{"name":2065,"etf":2066,"change":2067,"price":2068,"is_up":11},"Comm Services","XLC",1.17,111.61,[2070,2075,2079,2083],{"ticker":2071,"name":2072,"price":2073,"change":2074,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2076,"name":2077,"price":2078,"change":508,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2080,"name":2081,"price":2082,"change":1336,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2084,"name":2085,"price":2086,"change":1966,"is_up":11},"IWM","iShares Russell 2000",283.39]