[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAPP":3,"stock-historical-MAPP":26,"homepage-market-summary":1813},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"MAPP","2026-08-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Multi Asset Explorers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.77531,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.1103,28.35,-0.2397,-0.85,82.0665,28.3699,25.4,900.4889920353983,91.3,742,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":16,"start_date":35,"end_date":5},20.906,904,329910.5122,21.5,"2025-03-18",[37,40,48,56,66,75,83,94,102,110,118,128,136,146,153,162,170,178,186,193,199,209,218,227,236,244,250,258,263,269,277,286,293,300,308,318,325,332,337,342,348,353,359,365,370,377,385,390,396,403,408,415,422,428,435,443,448,453,459,466,471,477,483,488,493,497,501,505,510,517,522,528,532,538,543,551,557,562,566,572,578,583,588,593,598,603,608,612,619,624,629,634,638,643,650,655,661,667,673,679,684,690,696,700,705,709,714,719,726,730,733,737,742,745,751,756,761,766,772,776,781,787,794,799,807,812,819,826,832,836,840,846,849,855,858,864,868,870,875,879,883,890,896,901,906,910,915,919,926,931,936,941,946,950,956,959,963,967,970,975,980,984,989,992,996,1001,1005,1008,1014,1019,1023,1028,1033,1038,1042,1047,1050,1055,1060,1063,1067,1070,1075,1078,1081,1086,1092,1097,1102,1108,1113,1117,1121,1126,1131,1135,1141,1146,1150,1155,1158,1163,1167,1173,1177,1182,1185,1188,1190,1195,1201,1205,1212,1214,1220,1224,1227,1231,1234,1237,1243,1248,1253,1258,1262,1268,1270,1275,1279,1283,1289,1293,1297,1302,1309,1314,1317,1320,1323,1327,1331,1336,1340,1345,1349,1352,1356,1361,1364,1368,1373,1376,1378,1382,1386,1389,1394,1397,1400,1405,1408,1412,1415,1418,1424,1428,1432,1435,1439,1443,1447,1450,1453,1458,1461,1464,1467,1472,1476,1479,1482,1486,1489,1492,1496,1500,1505,1509,1511,1515,1520,1523,1527,1530,1534,1537,1540,1543,1548,1553,1557,1561,1565,1568,1573,1576,1579,1582,1586,1589,1593,1597,1602,1607,1610,1613,1616,1621,1625,1628,1632,1636,1640,1644,1648,1652,1656,1659,1664,1667,1670,1674,1677,1681,1685,1688,1691,1695,1698,1703,1707,1712,1715,1718,1721,1725,1729,1734,1739,1743,1749,1757,1763,1769,1773,1776,1779,1784,1787,1790,1794,1800,1804,1807,1811],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":38,"vwap":39},15,28.1762,{"date":41,"open":42,"high":17,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-08-27",28.3,0.201,0.71,362.0665,40,28.3129,{"date":49,"open":50,"high":50,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-08-26",28.149,-0.0314,-0.11,78.0665,17,28.1729,{"date":57,"open":58,"high":59,"low":60,"close":59,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-08-25",28.15,28.1804,28.14,0.1334,0.48,282.0665,19,28.1334,{"date":67,"open":68,"high":68,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-08-24",28.0599,28.047,-0.112,-0.4,971.0002,23,28.059,{"date":76,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-08-21",28.159,0.1761,0.63,55.0665,45,28.161,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-08-20",27.99,28.02,27.9795,27.9829,-0.0489,-0.17,815.0665,25,27.9877,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-08-19",28.0318,0.0997,0.36,465.0665,56,28.0583,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-08-18",27.9321,-0.3715,-1.31,165.0665,18,28.0222,{"date":111,"open":112,"high":112,"low":112,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-08-17",28.3036,0.0173,0.06,27.0665,16,28.3255,{"date":119,"open":120,"high":121,"low":122,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-08-14",28.3089,28.33,28.2863,-0.013,-0.05,1406.0665,31,28.2986,{"date":129,"open":130,"high":21,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":54,"vwap":135},"2026-08-13",28.295,28.2993,0.111,0.39,3711.0665,28.2979,{"date":137,"open":138,"high":139,"low":60,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-08-12",28.2273,28.25,28.1883,0.1623,0.58,18942.0665,99,28.1656,{"date":147,"open":148,"high":148,"low":148,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":151,"vwap":152},"2026-08-11",28.026,0.0039,0.01,11,28.0794,{"date":154,"open":155,"high":155,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-08-10",28.07,28.0221,-0.0516,-0.18,139.0665,14,28.0665,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-08-07",28.0737,0.2206,0.79,60.0665,13,28.0387,{"date":171,"open":172,"high":172,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-08-06",27.8531,-0.0843,-0.3,310.0665,67,27.9164,{"date":179,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-08-05",27.9374,0.0213,0.08,109.0665,12,27.9757,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":151,"vwap":192},"2026-08-04",27.9161,0.4739,1.73,12.0665,27.7619,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":44,"volume":197,"transactions":184,"vwap":198},"2026-08-03",27.4422,0.1929,34.0665,27.4125,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-07-31",27.22,27.2493,27.162,0.0382,0.14,548.0665,21,27.1886,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-07-30",27.165,27.2111,0.5317,1.99,576.0665,22,27.1717,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-29",26.996,26.6794,-0.3167,-1.17,577.0665,57,26.9026,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":54,"vwap":235},"2026-07-28",27.0232,27.05,26.9961,-0.1484,-0.55,690.0665,27.0381,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":160,"vwap":243},"2026-07-27",27.085,27.1445,0.0312,0.12,248.0665,27.0972,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":174,"volume":248,"transactions":38,"vwap":249},"2026-07-24",27.1133,-0.0811,42.4145,27.1903,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":160,"vwap":257},"2026-07-23",27.2499,27.1944,-0.2884,-1.05,307.0665,27.2302,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":158,"volume":20,"transactions":116,"vwap":262},"2026-07-22",27.4828,-0.0488,27.5106,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":191,"transactions":151,"vwap":268},"2026-07-21",27.5316,0.3324,1.22,27.4271,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-20",27.1992,-0.068,-0.25,92.1025,26,27.2348,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":216,"vwap":285},"2026-07-17",27.18,27.295,27.2672,-0.1609,-0.59,1319.0665,27.1909,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":19,"volume":291,"transactions":160,"vwap":292},"2026-07-16",27.45,27.4281,-0.2349,188.0665,27.4937,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":151,"vwap":299},"2026-07-15",27.663,0.0242,0.09,15.0665,27.6902,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":54,"vwap":307},"2026-07-14",27.64,27.6388,0.1932,0.7,374.0665,27.6462,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-07-13",27.585,27.43,27.4456,-0.3464,-1.25,802,20,27.5206,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":321},"2026-07-10",27.85,27.792,0.073,0.26,200,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":9,"vwap":328},"2026-07-09",27.68,27.719,0.207,0.75,3700,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":324,"transactions":9,"vwap":334},"2026-07-08",27.512,-0.062,-0.22,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":324,"transactions":9,"vwap":339},"2026-07-07",27.574,-0.318,-1.14,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-07-06",27.892,0.293,1.06,100,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":347,"transactions":9,"vwap":350},"2026-07-02",27.599,-0.1,-0.36,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":324,"transactions":9,"vwap":356},"2026-07-01",27.8,27.699,-0.183,-0.66,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":43,"percent_change":363,"volume":364,"transactions":9,"vwap":362},"2026-06-30",27.77,27.882,0.73,1100,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":347,"transactions":9,"vwap":367},"2026-06-29",27.681,0.177,0.64,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-06-26",27.549,27.504,-0.056,-0.2,300,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-25",27.575,27.75,27.56,0.11,0.4,500,{"date":386,"open":311,"high":288,"low":311,"close":288,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":288},"2026-06-24",-0.092,-0.33,400,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":376,"transactions":9,"vwap":393},"2026-06-23",27.565,27.542,-0.519,-1.85,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":399},"2026-06-22",28.075001,28.061001,-0.007,-0.02,600,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":347,"transactions":9,"vwap":405},"2026-06-18",28.068001,0.329,1.19,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":411},"2026-06-17",28.13,27.739,-0.228,-0.82,1600,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":384,"transactions":9,"vwap":419},"2026-06-16",28.040001,28.049999,27.967,-0.135,-0.48,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":376,"transactions":9,"vwap":425},"2026-06-15",28.11,28.102,0.372,1.34,{"date":429,"open":430,"high":380,"low":431,"close":432,"change":433,"percent_change":434,"volume":389,"transactions":9,"vwap":432},"2026-06-12",27.71,27.692,27.73,0.092,0.33,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":438},"2026-06-11",27.33,27.638,27.185,0.508,1.87,800,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":347,"transactions":9,"vwap":445},"2026-06-10",27.13,-0.292,-1.06,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":347,"transactions":9,"vwap":450},"2026-06-09",27.422,-0.089,-0.32,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":347,"transactions":9,"vwap":456},"2026-06-08",27.61,27.511,0.142,0.52,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-06-05",27.57,27.369,-0.741,-2.64,700,{"date":467,"open":468,"high":468,"low":424,"close":424,"change":469,"percent_change":470,"volume":376,"transactions":9,"vwap":424},"2026-06-04",28.17,0.02,0.07,{"date":472,"open":60,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":364,"transactions":9,"vwap":474},"2026-06-03",28.16,28.09,-0.185,-0.65,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":402,"transactions":9,"vwap":480},"2026-06-02",28.229,28.275,0.096,0.34,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":347,"transactions":9,"vwap":485},"2026-06-01",28.179,0.064,0.23,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":347,"transactions":9,"vwap":490},"2026-05-29",28.115,0.059,0.21,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":434,"volume":347,"transactions":9,"vwap":495},"2026-05-28",28.056,0.091,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":90,"volume":347,"transactions":9,"vwap":499},"2026-05-27",27.965,-0.047,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":363,"volume":347,"transactions":9,"vwap":503},"2026-05-26",28.011999,0.203,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":347,"transactions":9,"vwap":507},"2026-05-22",27.809,-0.021,-0.08,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":384,"transactions":9,"vwap":514},"2026-05-21",27.745,27.84,27.83,0.036,0.13,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":347,"transactions":9,"vwap":519},"2026-05-20",27.794,0.281,1.02,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":347,"transactions":9,"vwap":525},"2026-05-19",27.615,27.513,-0.175,-0.63,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":124,"volume":347,"transactions":9,"vwap":530},"2026-05-18",27.688,-0.015,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":465,"transactions":9,"vwap":535},"2026-05-15",27.72,27.703,-0.392,-1.4,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":347,"transactions":9,"vwap":540},"2026-05-14",28.094999,0.088,0.31,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-05-13",27.98,28.059999,28.007,0.114,0.41,1200,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":347,"transactions":9,"vwap":554},"2026-05-12",27.79,27.893,-0.172,-0.61,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":347,"transactions":9,"vwap":559},"2026-05-11",28.065001,0.009,0.03,{"date":563,"open":495,"high":495,"low":495,"close":495,"change":564,"percent_change":565,"volume":376,"transactions":9,"vwap":495},"2026-05-08",0.24,0.86,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":376,"transactions":9,"vwap":569},"2026-05-07",27.9,27.816,-0.109,-0.39,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":347,"transactions":9,"vwap":575},"2026-05-06",27.91,27.925,0.377,1.37,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":347,"transactions":9,"vwap":580},"2026-05-05",27.548,0.229,0.84,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":70,"percent_change":587,"volume":384,"transactions":9,"vwap":586},"2026-05-04",27.425,27.319,-0.41,{"date":589,"open":288,"high":288,"low":590,"close":590,"change":591,"percent_change":592,"volume":414,"transactions":9,"vwap":590},"2026-05-01",27.431,0.054,0.2,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":347,"transactions":9,"vwap":595},"2026-04-30",27.377,0.297,1.1,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":465,"transactions":9,"vwap":600},"2026-04-29",27.08,-0.129,-0.47,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":347,"transactions":9,"vwap":605},"2026-04-28",27.209,-0.133,-0.49,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":401,"volume":347,"transactions":9,"vwap":610},"2026-04-27",27.342,-0.005,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":369,"volume":618,"transactions":9,"vwap":615},"2026-04-24",27.24,27.347,27.23,0.173,900,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":324,"transactions":9,"vwap":621},"2026-04-23",27.174,-0.153,-0.56,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":79,"volume":442,"transactions":9,"vwap":627},"2026-04-22",27.28,27.327,0.172,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":324,"transactions":9,"vwap":631},"2026-04-21",27.155,-0.192,-0.7,{"date":635,"open":437,"high":615,"low":437,"close":615,"change":636,"percent_change":637,"volume":324,"transactions":9,"vwap":615},"2026-04-20",-0.042,-0.15,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":347,"transactions":9,"vwap":640},"2026-04-17",27.389,0.247,0.91,{"date":644,"open":600,"high":645,"low":646,"close":647,"change":150,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-04-16",27.17,27.07,27.142,0.04,1800,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":389,"transactions":9,"vwap":652},"2026-04-15",27.132,0.043,0.16,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":376,"transactions":9,"vwap":658},"2026-04-14",26.92,27.089001,0.209,0.78,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":402,"transactions":9,"vwap":664},"2026-04-13",26.78,26.88,0.147,0.55,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":347,"transactions":9,"vwap":670},"2026-04-10",26.73,26.733,0.013,0.05,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":402,"transactions":9,"vwap":676},"2026-04-09",26.69,26.72,-0.018,-0.07,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":347,"transactions":9,"vwap":681},"2026-04-08",26.738,0.406,1.54,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":515,"percent_change":205,"volume":689,"transactions":9,"vwap":687},"2026-04-07",26.239,26.332,26.07,1400,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":29,"transactions":9,"vwap":693},"2026-04-06",26.24,26.296,0.047,0.18,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":90,"volume":347,"transactions":9,"vwap":698},"2026-04-02",26.249,-0.044,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":324,"transactions":9,"vwap":702},"2026-04-01",26.293,0.113,0.43,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":576,"percent_change":708,"volume":324,"transactions":9,"vwap":707},"2026-03-31",26.18,1.46,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":713,"volume":376,"transactions":9,"vwap":712},"2026-03-30",25.79,25.803,0,{"date":715,"open":716,"high":717,"low":712,"close":712,"change":70,"percent_change":718,"volume":442,"transactions":9,"vwap":712},"2026-03-27",25.83,25.88,-0.43,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":618,"transactions":9,"vwap":723},"2026-03-26",25.94,25.99,25.915,-0.305,-1.16,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":142,"volume":347,"transactions":9,"vwap":728},"2026-03-25",26.22,0.15,{"date":731,"open":688,"high":688,"low":688,"close":688,"change":351,"percent_change":732,"volume":347,"transactions":9,"vwap":688},"2026-03-24",-0.38,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":79,"volume":347,"transactions":9,"vwap":735},"2026-03-23",26.17,0.163,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":347,"transactions":9,"vwap":739},"2026-03-20",26.007,-0.312,-1.19,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":560,"percent_change":561,"volume":347,"transactions":9,"vwap":744},"2026-03-19",26.319,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":376,"transactions":9,"vwap":748},"2026-03-18",26.42,26.31,-0.358,-1.34,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":347,"transactions":9,"vwap":753},"2026-03-17",26.668,-0.002,-0.01,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":324,"transactions":9,"vwap":758},"2026-03-16",26.67,0.254,0.96,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":347,"transactions":9,"vwap":763},"2026-03-13",26.416,-0.141,-0.53,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":550,"transactions":9,"vwap":769},"2026-03-12",26.74,26.557,-0.303,-1.13,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":374,"percent_change":775,"volume":347,"transactions":9,"vwap":774},"2026-03-11",26.86,-0.21,{"date":777,"open":774,"high":778,"low":774,"close":779,"change":780,"percent_change":150,"volume":402,"transactions":9,"vwap":779},"2026-03-10",26.94,26.916,0.003,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":649,"transactions":9,"vwap":784},"2026-03-09",26.55,26.913,0.141,0.53,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":765,"volume":793,"transactions":9,"vwap":791},"2026-03-06",26.79,26.87,26.772,-0.143,2800,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":347,"transactions":9,"vwap":796},"2026-03-05",26.915,-0.245,-0.9,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":654,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-03-04",27.15,27.19,27.14,27.16,0.59,2200,{"date":808,"open":646,"high":646,"low":809,"close":809,"change":810,"percent_change":811,"volume":389,"transactions":9,"vwap":809},"2026-03-03",27,-0.338,-1.24,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":414,"transactions":9,"vwap":816},"2026-03-02",27.21,27.41,27.338,-0.102,-0.37,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":550,"transactions":9,"vwap":823},"2026-02-27",27.46,27.375,27.44,-0.038,-0.14,{"date":827,"open":823,"high":828,"low":829,"close":828,"change":830,"percent_change":509,"volume":831,"transactions":9,"vwap":828},"2026-02-26",27.478,27.411,-0.022,1900,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":241,"percent_change":835,"volume":347,"transactions":9,"vwap":834},"2026-02-25",27.5,0.44,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":665,"percent_change":839,"volume":689,"transactions":9,"vwap":838},"2026-02-24",27.38,0.54,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":718,"volume":384,"transactions":9,"vwap":844},"2026-02-23",27.25,27.29,27.233,-0.117,{"date":847,"open":279,"high":848,"low":279,"close":848,"change":729,"percent_change":666,"volume":324,"transactions":9,"vwap":848},"2026-02-20",27.35,{"date":850,"open":851,"high":851,"low":852,"close":851,"change":853,"percent_change":637,"volume":854,"transactions":9,"vwap":851},"2026-02-19",27.2,27.105,-0.04,1500,{"date":856,"open":614,"high":614,"low":614,"close":614,"change":857,"percent_change":79,"volume":347,"transactions":9,"vwap":614},"2026-02-18",0.17,{"date":859,"open":860,"high":804,"low":861,"close":646,"change":862,"percent_change":283,"volume":863,"transactions":9,"vwap":646},"2026-02-17",27.040001,27.02,-0.16,2600,{"date":865,"open":866,"high":626,"low":445,"close":616,"change":729,"percent_change":666,"volume":867,"transactions":9,"vwap":616},"2026-02-13",27.131,1300,{"date":869,"open":600,"high":600,"low":600,"close":600,"change":797,"percent_change":798,"volume":347,"transactions":9,"vwap":600},"2026-02-12",{"date":871,"open":872,"high":873,"low":843,"close":873,"change":874,"percent_change":542,"volume":384,"transactions":9,"vwap":873},"2026-02-11",27.3,27.325,0.085,{"date":876,"open":877,"high":877,"low":614,"close":614,"change":678,"percent_change":878,"volume":376,"transactions":9,"vwap":614},"2026-02-10",27.39,-0.26,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":492,"percent_change":882,"volume":324,"transactions":9,"vwap":881},"2026-02-09",27.31,0.77,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":402,"transactions":9,"vwap":886},"2026-02-06",26.969,27.1,26.9,0.519,1.95,{"date":891,"open":892,"high":669,"low":892,"close":893,"change":894,"percent_change":895,"volume":465,"transactions":9,"vwap":893},"2026-02-05",26.58,26.581,-0.239,-0.89,{"date":897,"open":778,"high":778,"low":898,"close":899,"change":900,"percent_change":718,"volume":831,"transactions":9,"vwap":899},"2026-02-04",26.7,26.82,-0.116,{"date":902,"open":801,"high":801,"low":903,"close":904,"change":905,"percent_change":654,"volume":689,"transactions":9,"vwap":904},"2026-02-03",26.76,26.936,0.044,{"date":907,"open":669,"high":908,"low":22,"close":908,"change":909,"percent_change":713,"volume":402,"transactions":9,"vwap":908},"2026-02-02",26.892,0.001,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":347,"transactions":9,"vwap":912},"2026-01-30",26.891,-0.496,-1.81,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":492,"volume":347,"transactions":9,"vwap":917},"2026-01-29",27.387,0.057,{"date":920,"open":921,"high":437,"low":922,"close":437,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":437},"2026-01-28",27.302,27.26,0.026,0.1,3400,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":347,"transactions":9,"vwap":928},"2026-01-27",27.304,0.22,0.81,{"date":932,"open":803,"high":803,"low":933,"close":933,"change":934,"percent_change":458,"volume":935,"transactions":9,"vwap":933},"2026-01-26",27.084,0.139,2400,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":322,"percent_change":940,"volume":402,"transactions":9,"vwap":939},"2026-01-23",26.91,26.945,0.27,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":324,"transactions":9,"vwap":943},"2026-01-22",26.872,0.151,0.57,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":642,"volume":347,"transactions":9,"vwap":948},"2026-01-21",26.721,0.241,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":336,"percent_change":413,"volume":955,"transactions":9,"vwap":954},"2026-01-20",26.52,26.451,26.48,69200,{"date":957,"open":898,"high":898,"low":898,"close":898,"change":958,"percent_change":825,"volume":347,"transactions":9,"vwap":898},"2026-01-16",-0.037,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":924,"volume":347,"transactions":9,"vwap":961},"2026-01-15",26.737,0.028,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":470,"volume":347,"transactions":9,"vwap":965},"2026-01-14",26.709,0.018,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":570,"percent_change":587,"volume":347,"transactions":9,"vwap":969},"2026-01-13",26.691,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":347,"transactions":9,"vwap":972},"2026-01-12",26.8,0.131,0.49,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":79,"volume":324,"transactions":9,"vwap":978},"2026-01-09",26.63,26.669,0.168,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":531,"percent_change":983,"volume":347,"transactions":9,"vwap":982},"2026-01-08",26.501,-0.06,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":571,"volume":389,"transactions":9,"vwap":987},"2026-01-07",26.65,26.516,-0.103,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":516,"percent_change":974,"volume":347,"transactions":9,"vwap":991},"2026-01-06",26.619,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":565,"volume":347,"transactions":9,"vwap":994},"2026-01-05",26.489,0.225,{"date":997,"open":692,"high":998,"low":692,"close":998,"change":999,"percent_change":1000,"volume":389,"transactions":9,"vwap":998},"2026-01-02",26.264,0.074,0.28,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":607,"volume":347,"transactions":9,"vwap":1003},"2025-12-31",26.19,-0.128,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":123,"percent_change":124,"volume":347,"transactions":9,"vwap":1007},"2025-12-30",26.318,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":571,"volume":618,"transactions":9,"vwap":1012},"2025-12-29",26.35,26.305,26.331,-0.104,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":923,"percent_change":924,"volume":402,"transactions":9,"vwap":1018},"2025-12-26",26.43,26.47,26.435,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":999,"percent_change":1000,"volume":324,"transactions":9,"vwap":1022},"2025-12-24",26.33,26.409,{"date":1024,"open":1021,"high":1025,"low":1021,"close":1025,"change":1026,"percent_change":1027,"volume":465,"transactions":9,"vwap":1025},"2025-12-23",26.335,0.075,0.29,{"date":1029,"open":1030,"high":1031,"low":692,"close":1031,"change":654,"percent_change":1032,"volume":402,"transactions":9,"vwap":1031},"2025-12-22",26.25,26.26,0.61,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":347,"transactions":9,"vwap":1035},"2025-12-19",26.1,-0.647,-2.42,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":666,"volume":324,"transactions":9,"vwap":1040},"2025-12-18",26.747,0.146,{"date":1043,"open":898,"high":898,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":376,"transactions":9,"vwap":1044},"2025-12-17",26.601,-0.165,-0.62,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":500,"percent_change":158,"volume":324,"transactions":9,"vwap":1049},"2025-12-16",26.766,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":729,"volume":324,"transactions":9,"vwap":1053},"2025-12-15",26.817,26.813,0.039,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":347,"transactions":9,"vwap":1057},"2025-12-12",26.774,-0.157,-0.58,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":905,"percent_change":654,"volume":347,"transactions":9,"vwap":1062},"2025-12-11",26.931,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":330,"volume":347,"transactions":9,"vwap":1065},"2025-12-10",26.887,0.199,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":123,"percent_change":124,"volume":347,"transactions":9,"vwap":1069},"2025-12-09",26.688,{"date":1071,"open":669,"high":669,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":550,"transactions":9,"vwap":1072},"2025-12-08",26.701,-0.074,-0.28,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":561,"percent_change":382,"volume":347,"transactions":9,"vwap":1077},"2025-12-05",26.775,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":560,"percent_change":561,"volume":347,"transactions":9,"vwap":1080},"2025-12-04",26.745,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":347,"transactions":9,"vwap":1083},"2025-12-03",26.736,0.079,0.3,{"date":1087,"open":675,"high":675,"low":1088,"close":1089,"change":1090,"percent_change":729,"volume":1091,"transactions":9,"vwap":1089},"2025-12-02",26.64,26.657,0.041,1700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":607,"volume":324,"transactions":9,"vwap":1095},"2025-12-01",26.71,26.616,-0.132,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":347,"transactions":9,"vwap":1099},"2025-11-28",26.748,0.093,0.35,{"date":1103,"open":898,"high":1094,"low":977,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2025-11-26",26.655,0.149,0.56,5000,{"date":1109,"open":1010,"high":1110,"low":1010,"close":1110,"change":1111,"percent_change":1112,"volume":442,"transactions":9,"vwap":1110},"2025-11-25",26.506,0.164,0.62,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":166,"volume":347,"transactions":9,"vwap":1115},"2025-11-24",26.342,0.206,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":695,"percent_change":1120,"volume":347,"transactions":9,"vwap":1119},"2025-11-21",26.136,0.69,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":347,"transactions":9,"vwap":1123},"2025-11-20",25.956,-0.199,-0.76,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":-6,"volume":376,"transactions":9,"vwap":1129},"2025-11-19",26.168,26.155,-0.001,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":732,"volume":347,"transactions":9,"vwap":1133},"2025-11-18",26.156,-0.099,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":19,"volume":376,"transactions":9,"vwap":1139},"2025-11-17",26.4,26.431,26.255,-0.224,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":336,"volume":324,"transactions":9,"vwap":1144},"2025-11-14",26.38,26.479,-0.058,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":223,"volume":376,"transactions":9,"vwap":1148},"2025-11-13",26.537,-0.314,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":492,"volume":347,"transactions":9,"vwap":1153},"2025-11-12",26.89,26.851,0.055,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":496,"percent_change":482,"volume":347,"transactions":9,"vwap":1157},"2025-11-11",26.796,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":347,"transactions":9,"vwap":1160},"2025-11-10",26.705,0.312,1.18,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":297,"volume":347,"transactions":9,"vwap":1165},"2025-11-07",26.393,0.025,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":376,"transactions":9,"vwap":1170},"2025-11-06",26.349,26.368,-0.138,-0.52,{"date":1174,"open":1110,"high":1110,"low":1110,"close":1110,"change":1175,"percent_change":1176,"volume":347,"transactions":9,"vwap":1110},"2025-11-05",0.119,0.45,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":895,"volume":465,"transactions":9,"vwap":1180},"2025-11-04",26.475,26.387,-0.238,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":531,"percent_change":983,"volume":347,"transactions":9,"vwap":1184},"2025-11-03",26.625,{"date":1186,"open":1088,"high":1088,"low":1088,"close":1088,"change":1187,"percent_change":297,"volume":347,"transactions":9,"vwap":1088},"2025-10-31",0.024,{"date":1189,"open":1095,"high":1095,"low":1095,"close":1095,"change":900,"percent_change":718,"volume":347,"transactions":9,"vwap":1095},"2025-10-30",{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":347,"transactions":9,"vwap":1192},"2025-10-29",26.732,-0.094,-0.35,{"date":1196,"open":1197,"high":664,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":402,"transactions":9,"vwap":1198},"2025-10-28",26.85,26.826,-0.009,-0.03,{"date":1202,"open":903,"high":1203,"low":903,"close":1203,"change":1204,"percent_change":945,"volume":376,"transactions":9,"vwap":1203},"2025-10-27",26.835,0.153,{"date":1206,"open":1207,"high":1208,"low":758,"close":1209,"change":1210,"percent_change":1211,"volume":1107,"transactions":9,"vwap":1209},"2025-10-24",26.681,26.708,26.682,0.102,0.38,{"date":1213,"open":892,"high":892,"low":892,"close":892,"change":297,"percent_change":482,"volume":347,"transactions":9,"vwap":892},"2025-10-23",{"date":1215,"open":1216,"high":1216,"low":1016,"close":1217,"change":1218,"percent_change":1219,"volume":414,"transactions":9,"vwap":1217},"2025-10-22",26.51,26.49,-0.065,-0.24,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1059,"volume":347,"transactions":9,"vwap":1222},"2025-10-21",26.555,-0.155,{"date":1225,"open":1226,"high":1094,"low":1226,"close":1094,"change":940,"percent_change":521,"volume":384,"transactions":9,"vwap":1094},"2025-10-20",26.6,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":648,"percent_change":729,"volume":347,"transactions":9,"vwap":1230},"2025-10-17",26.37,26.44,{"date":1232,"open":1233,"high":1233,"low":1137,"close":1137,"change":123,"percent_change":124,"volume":618,"transactions":9,"vwap":1137},"2025-10-16",26.59,{"date":1235,"open":1217,"high":1217,"low":1021,"close":1236,"change":665,"percent_change":1106,"volume":376,"transactions":9,"vwap":1236},"2025-10-15",26.413,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":382,"volume":384,"transactions":9,"vwap":1241},"2025-10-14",26.049999,26.3,26.266,0.029,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":347,"transactions":9,"vwap":1245},"2025-10-13",26.237,0.331,1.28,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":347,"transactions":9,"vwap":1250},"2025-10-10",25.906,-0.45,-1.71,{"date":1254,"open":1017,"high":1017,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":324,"transactions":9,"vwap":1255},"2025-10-09",26.356,-0.144,-0.54,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":542,"volume":347,"transactions":9,"vwap":1260},"2025-10-08",26.5,0.083,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":465,"transactions":9,"vwap":1265},"2025-10-07",26.53,26.417,-0.083,-0.31,{"date":1269,"open":1216,"high":1216,"low":1260,"close":1260,"change":297,"percent_change":482,"volume":402,"transactions":9,"vwap":1260},"2025-10-06",{"date":1271,"open":1017,"high":954,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":29,"transactions":9,"vwap":1272},"2025-10-03",26.41,0.084,0.32,{"date":1276,"open":1277,"high":1010,"low":748,"close":1278,"change":754,"percent_change":755,"volume":389,"transactions":9,"vwap":1278},"2025-10-02",26.34,26.326,{"date":1280,"open":1021,"high":1021,"low":1281,"close":1282,"change":182,"percent_change":1085,"volume":376,"transactions":9,"vwap":1282},"2025-10-01",26.32,26.328,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":542,"volume":29,"transactions":9,"vwap":1286},"2025-09-30",26.23,26.248,26.2,0.082,{"date":1290,"open":1285,"high":1285,"low":1291,"close":1291,"change":1292,"percent_change":549,"volume":376,"transactions":9,"vwap":1291},"2025-09-29",26.166,0.106,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":835,"volume":347,"transactions":9,"vwap":1295},"2025-09-26",26.059999,0.115,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":718,"volume":550,"transactions":9,"vwap":1300},"2025-09-25",25.92,25.945,-0.111,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":818,"volume":1308,"transactions":9,"vwap":1306},"2025-09-24",26.14,26.030001,26.056,-0.097,3900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":699,"percent_change":90,"volume":376,"transactions":9,"vwap":1313},"2025-09-23",26.245,26.28,26.153,{"date":1315,"open":1304,"high":1316,"low":1304,"close":1316,"change":433,"percent_change":1101,"volume":324,"transactions":9,"vwap":1316},"2025-09-22",26.197,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1166,"percent_change":924,"volume":347,"transactions":9,"vwap":1319},"2025-09-19",26.105,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":591,"percent_change":492,"volume":347,"transactions":9,"vwap":1322},"2025-09-18",26.08,{"date":1324,"open":1035,"high":1035,"low":1325,"close":1325,"change":1326,"percent_change":825,"volume":389,"transactions":9,"vwap":1325},"2025-09-17",26.025999,-0.036,{"date":1328,"open":1325,"high":1329,"low":1330,"close":1329,"change":694,"percent_change":695,"volume":384,"transactions":9,"vwap":1329},"2025-09-16",26.062,26.01,{"date":1332,"open":1333,"high":1333,"low":275,"close":1334,"change":322,"percent_change":1000,"volume":1335,"transactions":9,"vwap":1334},"2025-09-15",26.040001,26.014999,65100,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":124,"volume":347,"transactions":9,"vwap":1338},"2025-09-12",25.942,-0.012,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":347,"transactions":9,"vwap":1342},"2025-09-11",25.954,0.219,0.85,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":592,"volume":347,"transactions":9,"vwap":1347},"2025-09-10",25.735,0.052,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":469,"percent_change":182,"volume":347,"transactions":9,"vwap":1351},"2025-09-09",25.683,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":786,"volume":347,"transactions":9,"vwap":1354},"2025-09-08",25.663,0.136,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":347,"transactions":9,"vwap":1358},"2025-09-05",25.527,0.063,0.25,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":785,"percent_change":1106,"volume":347,"transactions":9,"vwap":1363},"2025-09-04",25.464,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1296,"percent_change":1367,"volume":347,"transactions":9,"vwap":1366},"2025-09-03",25.323,0.46,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":571,"volume":347,"transactions":9,"vwap":1371},"2025-09-02",25.14,25.208,-0.098,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1193,"percent_change":818,"volume":713,"transactions":9,"vwap":1375},"2025-08-29",25.306,{"date":1377,"open":22,"high":22,"low":22,"close":22,"change":1288,"percent_change":1274,"volume":347,"transactions":9,"vwap":22},"2025-08-28",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":648,"volume":713,"transactions":9,"vwap":1380},"2025-08-27",25.318,0.011,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":469,"volume":713,"transactions":9,"vwap":1384},"2025-08-26",25.307,0.004,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1193,"percent_change":818,"volume":713,"transactions":9,"vwap":1388},"2025-08-25",25.303,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":713,"transactions":9,"vwap":1391},"2025-08-22",25.397,0.338,1.35,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1134,"percent_change":571,"volume":347,"transactions":9,"vwap":1396},"2025-08-21",25.059,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1166,"percent_change":924,"volume":713,"transactions":9,"vwap":1399},"2025-08-20",25.158,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":452,"volume":347,"transactions":9,"vwap":1403},"2025-08-19",25.19,25.133,-0.081,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":755,"percent_change":853,"volume":347,"transactions":9,"vwap":1407},"2025-08-18",25.214,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":401,"volume":347,"transactions":9,"vwap":1410},"2025-08-15",25.224,-0.004,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":636,"percent_change":90,"volume":347,"transactions":9,"vwap":1414},"2025-08-14",25.228,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":973,"percent_change":458,"volume":347,"transactions":9,"vwap":1417},"2025-08-13",25.27,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":29,"transactions":9,"vwap":1421},"2025-08-12",25.093,25.139,0.233,0.94,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":273,"volume":713,"transactions":9,"vwap":1426},"2025-08-11",24.906,-0.063,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1176,"volume":713,"transactions":9,"vwap":1430},"2025-08-08",24.969,0.112,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":923,"percent_change":924,"volume":347,"transactions":9,"vwap":1434},"2025-08-07",24.857,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1211,"volume":347,"transactions":9,"vwap":1437},"2025-08-06",24.831,0.095,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":825,"volume":713,"transactions":9,"vwap":1441},"2025-08-05",24.736,-0.034,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":28,"volume":713,"transactions":9,"vwap":1445},"2025-08-04",24.77,0.245,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1301,"percent_change":1251,"volume":713,"transactions":9,"vwap":1449},"2025-08-01",24.525,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":272,"percent_change":1074,"volume":347,"transactions":9,"vwap":1452},"2025-07-31",24.636,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":713,"transactions":9,"vwap":1455},"2025-07-30",24.704,-0.105,-0.42,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":123,"percent_change":124,"volume":713,"transactions":9,"vwap":1460},"2025-07-29",24.809,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":606,"percent_change":765,"volume":347,"transactions":9,"vwap":1463},"2025-07-28",24.822,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":123,"percent_change":124,"volume":713,"transactions":9,"vwap":1466},"2025-07-25",24.955,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":347,"transactions":9,"vwap":1469},"2025-07-24",24.968,-0.032,-0.13,{"date":1473,"open":92,"high":92,"low":92,"close":92,"change":1474,"percent_change":1475,"volume":347,"transactions":9,"vwap":92},"2025-07-23",0.198,0.8,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1273,"percent_change":482,"volume":713,"transactions":9,"vwap":1478},"2025-07-22",24.802,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1431,"percent_change":1367,"volume":713,"transactions":9,"vwap":1481},"2025-07-21",24.718,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":509,"volume":713,"transactions":9,"vwap":1484},"2025-07-18",24.606,-0.019,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":541,"percent_change":98,"volume":347,"transactions":9,"vwap":1488},"2025-07-17",24.625,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1026,"percent_change":542,"volume":347,"transactions":9,"vwap":1491},"2025-07-16",24.537,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":602,"volume":713,"transactions":9,"vwap":1494},"2025-07-15",24.462,-0.115,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":516,"volume":713,"transactions":9,"vwap":1498},"2025-07-14",24.577,0.033,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":347,"transactions":9,"vwap":1502},"2025-07-11",24.544,-0.113,-0.46,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":516,"volume":713,"transactions":9,"vwap":1507},"2025-07-10",24.657,0.032,{"date":1510,"open":1488,"high":1488,"low":1488,"close":1488,"change":703,"percent_change":1367,"volume":713,"transactions":9,"vwap":1488},"2025-07-09",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":561,"volume":713,"transactions":9,"vwap":1513},"2025-07-08",24.512,0.007,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":713,"transactions":9,"vwap":1517},"2025-07-07",24.505,-0.201,-0.81,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1288,"percent_change":434,"volume":713,"transactions":9,"vwap":1522},"2025-07-03",24.706,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":857,"volume":713,"transactions":9,"vwap":1525},"2025-07-02",24.624,0.042,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":909,"percent_change":713,"volume":713,"transactions":9,"vwap":1529},"2025-07-01",24.582,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":458,"volume":713,"transactions":9,"vwap":1532},"2025-06-30",24.581,0.128,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":672,"percent_change":592,"volume":347,"transactions":9,"vwap":1536},"2025-06-27",24.453,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":368,"percent_change":363,"volume":713,"transactions":9,"vwap":1539},"2025-06-26",24.403,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":401,"percent_change":509,"volume":713,"transactions":9,"vwap":1542},"2025-06-25",24.226,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":347,"transactions":9,"vwap":1545},"2025-06-24",24.246,0.215,0.89,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":347,"transactions":9,"vwap":1550},"2025-06-23",24.031,0.144,0.6,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":452,"volume":347,"transactions":9,"vwap":1555},"2025-06-20",23.887,-0.076,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":469,"volume":347,"transactions":9,"vwap":1559},"2025-06-18",23.963,0.005,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1251,"volume":347,"transactions":9,"vwap":1563},"2025-06-17",23.958,-0.108,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":322,"percent_change":1085,"volume":347,"transactions":9,"vwap":1567},"2025-06-16",24.066,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":347,"transactions":9,"vwap":1570},"2025-06-13",23.993,-0.182,-0.75,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1292,"percent_change":835,"volume":347,"transactions":9,"vwap":1575},"2025-06-12",24.175,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1381,"percent_change":672,"volume":347,"transactions":9,"vwap":1578},"2025-06-11",24.069,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":182,"percent_change":434,"volume":347,"transactions":9,"vwap":1581},"2025-06-10",24.058001,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":382,"volume":347,"transactions":9,"vwap":1584},"2025-06-09",23.978,0.027,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1438,"percent_change":383,"volume":347,"transactions":9,"vwap":1588},"2025-06-06",23.951,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":452,"volume":347,"transactions":9,"vwap":1591},"2025-06-05",23.856,-0.077,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1085,"volume":347,"transactions":9,"vwap":1595},"2025-06-04",23.933,0.071,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1200,"volume":376,"transactions":9,"vwap":1600},"2025-06-03",23.81,23.862,-0.006,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":241,"percent_change":1606,"volume":376,"transactions":9,"vwap":1605},"2025-06-02",23.84,23.868,0.51,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":560,"percent_change":648,"volume":347,"transactions":9,"vwap":1609},"2025-05-30",23.748,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1288,"percent_change":1101,"volume":347,"transactions":9,"vwap":1612},"2025-05-29",23.739,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1171,"percent_change":1059,"volume":347,"transactions":9,"vwap":1615},"2025-05-28",23.657,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":347,"transactions":9,"vwap":1618},"2025-05-27",23.795,0.252,1.07,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":114,"volume":347,"transactions":9,"vwap":1623},"2025-05-23",23.543,0.015,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":401,"percent_change":509,"volume":347,"transactions":9,"vwap":1627},"2025-05-22",23.528,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1124,"percent_change":1631,"volume":347,"transactions":9,"vwap":1630},"2025-05-21",23.548,-0.84,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":182,"volume":347,"transactions":9,"vwap":1634},"2025-05-20",23.747,0.019,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":940,"volume":347,"transactions":9,"vwap":1638},"2025-05-19",23.728,0.065,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1000,"volume":347,"transactions":9,"vwap":1642},"2025-05-16",23.663,0.066,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":945,"volume":347,"transactions":9,"vwap":1646},"2025-05-15",23.597,0.133,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":818,"volume":347,"transactions":9,"vwap":1650},"2025-05-14",23.464,-0.086,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":132,"percent_change":1655,"volume":347,"transactions":9,"vwap":1654},"2025-05-13",23.55,0.47,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1066,"percent_change":565,"volume":347,"transactions":9,"vwap":1658},"2025-05-12",23.439,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":347,"transactions":9,"vwap":1661},"2025-05-09",23.24,0.045,0.19,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":374,"percent_change":1219,"volume":347,"transactions":9,"vwap":1666},"2025-05-08",23.195,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":124,"percent_change":775,"volume":347,"transactions":9,"vwap":1669},"2025-05-07",23.251,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":564,"volume":347,"transactions":9,"vwap":1672},"2025-05-06",23.301,0.056,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1673,"percent_change":564,"volume":347,"transactions":9,"vwap":1676},"2025-05-05",23.245,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":660,"volume":347,"transactions":9,"vwap":1679},"2025-05-02",23.189,0.179,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1471,"volume":347,"transactions":9,"vwap":1683},"2025-05-01",23.01,-0.031,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":500,"percent_change":375,"volume":347,"transactions":9,"vwap":1687},"2025-04-30",23.041,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1090,"percent_change":695,"volume":347,"transactions":9,"vwap":1690},"2025-04-29",23.087999,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":666,"volume":347,"transactions":9,"vwap":1693},"2025-04-28",23.047001,0.126,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":591,"percent_change":564,"volume":347,"transactions":9,"vwap":1697},"2025-04-25",22.921,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":347,"transactions":9,"vwap":1700},"2025-04-24",22.867,0.314,1.39,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":835,"volume":347,"transactions":9,"vwap":1705},"2025-04-23",22.553,0.098,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":347,"transactions":9,"vwap":1709},"2025-04-22",22.455,0.267,1.2,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":825,"percent_change":527,"volume":347,"transactions":9,"vwap":1714},"2025-04-21",22.188,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1639,"percent_change":1027,"volume":347,"transactions":9,"vwap":1717},"2025-04-17",22.328,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1266,"percent_change":818,"volume":347,"transactions":9,"vwap":1720},"2025-04-16",22.263,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1288,"percent_change":1724,"volume":347,"transactions":9,"vwap":1723},"2025-04-15",22.346,0.37,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1032,"volume":347,"transactions":9,"vwap":1727},"2025-04-14",22.264,0.134,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":347,"transactions":9,"vwap":1731},"2025-04-11",22.13,0.327,1.5,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":347,"transactions":9,"vwap":1736},"2025-04-10",21.803,-0.383,-1.73,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1247,"percent_change":1742,"volume":347,"transactions":9,"vwap":1741},"2025-04-09",22.186,6.12,{"date":1744,"open":1745,"high":1745,"low":31,"close":31,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":31},"2025-04-08",21.29,-0.191,-0.91,27600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-04-07",21.51,21.81,21.097,-0.326,-1.52,12100,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":347,"transactions":9,"vwap":1760},"2025-04-04",21.69,21.423,-1.039,-4.63,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":867,"transactions":9,"vwap":1766},"2025-04-03",22.61,22.462,-0.69,-2.98,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":704,"volume":347,"transactions":9,"vwap":1771},"2025-04-02",23.152,0.099,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":653,"percent_change":1663,"volume":347,"transactions":9,"vwap":1775},"2025-04-01",23.052999,{"date":1777,"open":1683,"high":1683,"low":1683,"close":1683,"change":1778,"percent_change":1360,"volume":347,"transactions":9,"vwap":1683},"2025-03-31",0.058,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":347,"transactions":9,"vwap":1781},"2025-03-28",22.952,-0.266,-1.15,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1199,"percent_change":853,"volume":347,"transactions":9,"vwap":1786},"2025-03-27",23.218,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1124,"percent_change":19,"volume":347,"transactions":9,"vwap":1789},"2025-03-26",23.227,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":434,"volume":347,"transactions":9,"vwap":1792},"2025-03-25",23.426,0.076,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":347,"transactions":9,"vwap":1797},"2025-03-24",23.36,23.35,0.167,0.72,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":878,"volume":347,"transactions":9,"vwap":1802},"2025-03-21",23.183,-0.061,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1556,"percent_change":388,"volume":347,"transactions":9,"vwap":1806},"2025-03-20",23.244,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":166,"volume":347,"transactions":9,"vwap":1809},"2025-03-19",23.32,0.183,{"date":35,"open":1812,"high":1812,"low":1812,"close":1812,"change":713,"percent_change":713,"volume":347,"transactions":9,"vwap":1812},23.137,{"status":1814,"indices":1815,"watchlist":1855,"sectors":1877,"benchmarks":1926},"success",[1816,1824,1831,1837,1844,1850],{"symbol":1817,"name":1818,"price":1819,"change":1820,"pct_change":1821,"is_up":11,"sparkline":1822,"date":1823},"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","2026-10-05",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":11,"sparkline":1830,"date":1823},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":1832,"name":1833,"price":1834,"change":1835,"pct_change":695,"is_up":11,"sparkline":1836,"date":1823},"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":1838,"name":1839,"price":1840,"change":1841,"pct_change":1842,"is_up":11,"sparkline":1843,"date":1823},"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":1845,"name":1846,"price":1847,"change":1848,"pct_change":1821,"is_up":11,"sparkline":1849,"date":1823},"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":1851,"name":1852,"price":1853,"change":492,"pct_change":577,"is_up":11,"sparkline":1854,"date":1823},"VIX","CBOE VIX",15.52,"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",[1856,1863,1870],{"symbol":1857,"name":1858,"price":1859,"change":1860,"pct_change":1861,"is_up":11,"sparkline":1862,"date":1823},"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":1864,"name":1865,"price":1866,"change":1867,"pct_change":1219,"is_up":1868,"sparkline":1869,"date":1823},"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":1871,"name":1872,"price":1873,"change":1874,"pct_change":1875,"is_up":11,"sparkline":1876,"date":1823},"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",[1878,1882,1886,1890,1894,1898,1903,1907,1912,1917,1921],{"name":1879,"etf":1880,"change":1106,"price":1881,"is_up":11},"Technology","XLK",200.93,{"name":1883,"etf":1884,"change":363,"price":1885,"is_up":11},"Financials","XLF",53.88,{"name":1887,"etf":1888,"change":1799,"price":1889,"is_up":11},"Healthcare","XLV",167.37,{"name":1891,"etf":1892,"change":1101,"price":1893,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1895,"etf":1896,"change":79,"price":1897,"is_up":11},"Consumer Staples","XLP",81.04,{"name":1899,"etf":1900,"change":1901,"price":1902,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1904,"etf":1905,"change":297,"price":1906,"is_up":11},"Industrials","XLI",170.1,{"name":1908,"etf":1909,"change":1910,"price":1911,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1913,"etf":1914,"change":1915,"price":1916,"is_up":1868},"Real Estate","XLRE",-0.34,40.67,{"name":1918,"etf":1919,"change":1101,"price":1920,"is_up":11},"Utilities","XLU",39.97,{"name":1922,"etf":1923,"change":1924,"price":1925,"is_up":11},"Comm Services","XLC",1.17,111.61,[1927,1932,1937,1941],{"ticker":1928,"name":1929,"price":1930,"change":1931,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1933,"name":1934,"price":1935,"change":1936,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1938,"name":1939,"price":1940,"change":592,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1942,"name":1943,"price":1944,"change":1821,"is_up":11},"IWM","iShares Russell 2000",283.39]