[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSG":3,"stock-historical-MFSG":28,"homepage-market-summary":2329},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSG","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},"MFS Active Growth ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0633,0.0198,"Irregular",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.3,31.02,31.35,30.92,0.38,1.23,18614.31821,24.505,73203.67200944223,99.3,458,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":19,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},21.7,65864,24040421.67437,44.24,"2025-04-23",[39,42,51,61,72,81,91,101,111,121,130,140,150,161,170,180,190,199,209,218,229,236,246,256,265,274,283,292,300,308,317,324,334,340,350,359,365,373,382,392,401,410,418,425,434,443,453,464,474,485,492,502,513,523,532,539,547,556,566,575,583,590,598,606,613,620,628,634,640,646,654,661,666,674,681,688,695,699,705,711,719,726,733,739,745,748,754,762,767,773,777,785,793,798,804,810,815,819,824,829,833,838,842,846,850,855,862,868,872,876,883,891,895,900,905,911,917,923,932,937,945,952,960,968,976,984,992,1001,1009,1018,1025,1030,1037,1044,1051,1058,1066,1073,1081,1090,1098,1105,1109,1117,1125,1131,1137,1145,1151,1158,1166,1172,1177,1184,1192,1199,1205,1211,1214,1219,1224,1230,1236,1243,1249,1254,1260,1266,1273,1280,1286,1293,1299,1305,1314,1321,1328,1335,1342,1350,1356,1361,1366,1372,1380,1388,1392,1396,1399,1405,1411,1415,1419,1423,1430,1433,1440,1448,1452,1458,1465,1472,1478,1484,1491,1495,1502,1505,1509,1515,1520,1523,1527,1533,1539,1544,1551,1557,1560,1565,1572,1578,1583,1590,1596,1602,1608,1612,1618,1620,1623,1629,1633,1638,1644,1649,1654,1660,1665,1669,1674,1678,1684,1688,1691,1695,1701,1706,1710,1714,1719,1722,1724,1726,1730,1734,1737,1740,1743,1748,1752,1756,1759,1764,1767,1770,1775,1780,1784,1789,1794,1797,1800,1804,1808,1814,1819,1824,1829,1832,1839,1844,1849,1851,1856,1859,1862,1865,1869,1875,1877,1881,1885,1889,1892,1897,1903,1906,1911,1914,1918,1922,1927,1933,1939,1944,1949,1955,1960,1966,1973,1978,1984,1991,1996,2002,2010,2015,2020,2024,2031,2039,2045,2054,2061,2067,2073,2080,2088,2095,2103,2110,2116,2121,2127,2133,2140,2149,2155,2163,2170,2177,2186,2193,2198,2205,2209,2216,2223,2228,2234,2240,2248,2254,2261,2268,2274,2278,2286,2292,2298,2306,2312,2318,2324],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},200,31.2079,{"date":43,"open":44,"high":18,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",30.97,30.8,0.31,1.01,143970.4561,307,30.9111,{"date":52,"open":53,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-01",30.76,30.415,30.61,0.03,0.1,26003.4862,189,30.6048,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-30",30.7,30.839,30.56,30.58,0.0425,0.14,49364.743227,181,30.7296,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":59,"vwap":80},"2026-09-29",30.77,30.465,30.5375,0.0264,0.09,27726.1552,30.5752,{"date":82,"open":55,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",30.65,30.4,30.5111,-0.1589,-0.52,35833.6242,237,30.5616,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":68,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",30.63,30.675,30.51,30.67,0.46,35758.5212,206,30.6145,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",30.18,30.55,30.53,0.06,0.2,105302.1103,208,30.4618,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",30.79,30.44,30.47,-0.36,-1.17,45749.5522,258,30.5453,{"date":122,"open":123,"high":124,"low":123,"close":125,"change":78,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",30.78,30.886137,30.83,0.29,45768.2265,196,30.8237,{"date":131,"open":132,"high":133,"low":132,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",30.3,30.765,30.74,0.6301,2.09,20012.4245,409,30.6469,{"date":141,"open":142,"high":143,"low":144,"close":143,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",30.09,30.1099,29.945,0.1799,0.6,24748.0735,128,30.0088,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",29.92,29.95,29.83,29.93,0.42,1.42,22511.6915,254,29.8972,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":106,"percent_change":107,"volume":167,"transactions":168,"vwap":169},"2026-09-16",29.65,29.78,29.32,29.51,63125.5245,291,29.6004,{"date":171,"open":172,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",29.68,29.405,29.45,-0.15,-0.51,37985.4165,430,29.4633,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":116,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",29.48,29.72,29.456419,29.6,-1.2,46508.779456,264,29.6412,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":126,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",29.99,30.0581,29.96,0.98,35095.1975,328,30.0033,{"date":200,"open":163,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",29.755,29.59,29.67,-0.29,-0.97,50999.8563,219,29.6711,{"date":210,"open":211,"high":211,"low":212,"close":194,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",30.06,29.94,-0.23,-0.76,39298.9145,203,29.9957,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",30.27,30.49,30.15,30.19,-0.14,-0.46,25937.982,224,30.2645,{"date":230,"open":220,"high":114,"low":220,"close":231,"change":232,"percent_change":56,"volume":233,"transactions":234,"vwap":235},"2026-09-04",30.33,0.01,29827.8389,290,30.3661,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":156,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",30.14,30.34,30.08,30.32,1.4,42959.3629,236,30.2453,{"date":247,"open":248,"high":153,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",29.64,29.62,29.9,0.19,0.64,39659.8989,202,29.8893,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":116,"percent_change":186,"volume":262,"transactions":263,"vwap":264},"2026-09-01",29.77,29.865,29.685,29.71,55198.803992,346,29.7616,{"date":266,"open":267,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",30.07,29.9401,-0.13,-0.43,42680.152,345,30.0021,{"date":275,"open":115,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":234,"vwap":282},"2026-08-28",30.564536,30.195,30.2,-0.25,-0.82,38469.822,30.3089,{"date":284,"open":285,"high":286,"low":132,"close":287,"change":288,"percent_change":22,"volume":289,"transactions":290,"vwap":291},"2026-08-27",30.39,30.5,30.45,0.37,62851.545,375,30.3877,{"date":293,"open":267,"high":238,"low":294,"close":240,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-26",30.01,0.0254,0.08,38978.436,256,30.0687,{"date":301,"open":302,"high":302,"low":153,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":70,"vwap":307},"2026-08-25",30.16,30.0546,0.2109,0.71,41485.804,30.0342,{"date":309,"open":310,"high":212,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":89,"vwap":316},"2026-08-24",29.91,29.76,29.8437,-0.1963,-0.65,32340.9002,29.8746,{"date":318,"open":238,"high":238,"low":319,"close":320,"change":251,"percent_change":252,"volume":321,"transactions":322,"vwap":323},"2026-08-21",29.87,30.04,25934.4818,178,30.0161,{"date":325,"open":326,"high":267,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",30.05,29.8216,29.85,-0.24,-0.8,45210.9689,211,29.9452,{"date":335,"open":132,"high":132,"low":336,"close":142,"change":175,"percent_change":337,"volume":338,"transactions":207,"vwap":339},"2026-08-19",30.055,-0.5,50195.4613,30.1752,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-18",30.46,30.183512,30.24,-0.48,-1.56,62560.5413,221,30.2624,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":269,"volume":357,"transactions":322,"vwap":358},"2026-08-17",30.84,30.845,30.710842,30.72,-0.04,30664.6203,30.7771,{"date":360,"open":20,"high":20,"low":63,"close":53,"change":361,"percent_change":329,"volume":362,"transactions":363,"vwap":364},"2026-08-14",-0.0736,27052.6113,132,30.7683,{"date":366,"open":53,"high":20,"low":53,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-13",30.8336,0.1936,0.63,30158.1203,162,30.8461,{"date":374,"open":66,"high":375,"low":66,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-12",30.71,30.64,0.241,0.79,38205.4499,242,30.6508,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-11",30.75,30.379097,30.399,-0.121,-0.4,51708.9189,304,30.566,{"date":393,"open":66,"high":83,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-10",30.454581,30.52,-0.08,-0.26,40961.4413,213,30.5326,{"date":402,"open":376,"high":376,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",30.460983,30.6,0.28,0.92,30315.896663,184,30.559,{"date":411,"open":231,"high":105,"low":412,"close":241,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",30.316049,-0.1,-0.33,41293.9493,216,30.3628,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":356,"percent_change":269,"volume":422,"transactions":423,"vwap":424},"2026-08-05",30.88,30.42,60515.086796,223,30.5861,{"date":426,"open":238,"high":427,"low":428,"close":342,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-04",30.538,30.13,0.68,2.28,42263.4403,220,30.3275,{"date":435,"open":436,"high":328,"low":437,"close":164,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-03",29.4,29.31,0.5,1.71,35608.233837,255,29.707,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",29.38,28.92,29.28,0.34,1.17,34164.6273,186,29.2404,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-30",28.84,28.96,28.64,28.94,0.7592,2.69,49188.6249,265,28.8496,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-29",28.6,28.72,28.180794,-0.5807,-2.02,56936.1073,284,28.459,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-28",28.75,28.81,28.4,28.7615,-0.0585,-0.2,32512.37794,172,28.6797,{"date":486,"open":445,"high":445,"low":487,"close":488,"change":224,"percent_change":345,"volume":489,"transactions":490,"vwap":491},"2026-07-27",28.5899,28.82,51311.6019,225,28.7798,{"date":493,"open":494,"high":495,"low":496,"close":456,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-24",29.16,29.26,28.88,-0.1692,-0.58,37015.11442,180,29.0631,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-23",29.29,29.33,29,29.1292,-0.4508,-1.52,61962.569561,281,29.1394,{"date":514,"open":515,"high":516,"low":436,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-22",29.46,29.7085,29.58,-0.1001,-0.34,84348.0503,166,29.6286,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":472,"vwap":531},"2026-07-21",29.75,29.482,29.6801,0.3801,1.3,80899.4873,29.6382,{"date":533,"open":163,"high":203,"low":534,"close":535,"change":232,"percent_change":56,"volume":536,"transactions":537,"vwap":538},"2026-07-20",29.295,29.3,43069.5083,230,29.4588,{"date":540,"open":541,"high":182,"low":542,"close":504,"change":388,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-17",29.25,28.9,-1.35,43242.436468,239,29.2638,{"date":548,"open":320,"high":211,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-16",29.57,29.69,-0.4857,-1.61,47989.0633,313,29.7723,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-15",30.26,29.855,30.1757,0.0657,0.22,66713.3434,350,30.1105,{"date":567,"open":568,"high":238,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":537,"vwap":574},"2026-07-14",30.03,29.86,30.11,0.36,1.21,59175.6253,30.0544,{"date":576,"open":222,"high":222,"low":577,"close":525,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-13",29.7,-0.53,-1.75,133376.297,305,29.7993,{"date":584,"open":142,"high":585,"low":212,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",30.335,30.28,0.23,0.77,90000,{"date":591,"open":592,"high":593,"low":261,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-09",30,30.073,30.049999,0.331,1.11,50700,{"date":599,"open":600,"high":183,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-08",29.49,29.305,29.719,0.139,0.47,133100,{"date":607,"open":608,"high":608,"low":609,"close":517,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":517},"2026-07-07",29.79,29.359,-0.39,-1.3,42000,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":571,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-06",29.74,30.02,29.97,1.22,57100,{"date":621,"open":154,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-02",30.059999,29.371,29.61,-0.328,-1.1,51400,{"date":629,"open":570,"high":570,"low":630,"close":631,"change":414,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-01",29.866,29.938,-1.09,45400,{"date":635,"open":192,"high":132,"low":154,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-30",30.268,0.478,1.6,60600,{"date":641,"open":642,"high":154,"low":541,"close":608,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":608},"2026-06-29",29.5,0.58,1.99,64300,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-26",28.91,29.374,29.21,-0.177,-0.6,27000,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":397,"volume":660,"transactions":9,"vwap":658},"2026-06-25",29.88,29.247,29.387,-0.077,52000,{"date":662,"open":577,"high":328,"low":436,"close":663,"change":664,"percent_change":204,"volume":665,"transactions":9,"vwap":663},"2026-06-24",29.464,-0.086,41300,{"date":667,"open":668,"high":669,"low":166,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-23",29.54,29.82,29.55,-0.68,-2.25,99400,{"date":675,"open":376,"high":676,"low":278,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-22",30.68,30.23,-0.42,-1.37,40300,{"date":682,"open":376,"high":683,"low":684,"close":83,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":83},"2026-06-18",30.69,30.408,0.569,1.89,76100,{"date":689,"open":83,"high":83,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-17",30.0049992,30.080999,-0.339,-1.11,33900,{"date":696,"open":697,"high":384,"low":421,"close":421,"change":224,"percent_change":225,"volume":698,"transactions":9,"vwap":421},"2026-06-16",30.54,42300,{"date":700,"open":285,"high":701,"low":558,"close":65,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":65},"2026-06-15",30.57,1.06,3.59,56000,{"date":706,"open":707,"high":707,"low":708,"close":642,"change":68,"percent_change":709,"volume":710,"transactions":9,"vwap":642},"2026-06-12",29.63,29.23,0.48,31300,{"date":712,"open":713,"high":174,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-11",29.12,28.78,29.36,0.52,1.8,44600,{"date":720,"open":721,"high":722,"low":455,"close":455,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":455},"2026-06-10",29.24,29.43,-0.64,-2.17,59200,{"date":727,"open":310,"high":728,"low":729,"close":182,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":182},"2026-06-09",29.944,28.782,-0.12,-0.41,67300,{"date":734,"open":735,"high":735,"low":736,"close":185,"change":737,"percent_change":288,"volume":738,"transactions":9,"vwap":185},"2026-06-08",29.89,29.555,0.11,53700,{"date":740,"open":239,"high":239,"low":741,"close":600,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":600},"2026-06-05",29.382,-1.04,-3.41,70000,{"date":746,"open":231,"high":404,"low":278,"close":105,"change":78,"percent_change":747,"volume":680,"transactions":9,"vwap":105},"2026-06-04",0.3,{"date":749,"open":45,"high":45,"low":750,"close":114,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":114},"2026-06-03",30.38,-0.288,-0.94,75600,{"date":755,"open":355,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-02",30.85,30.658,30.728,-0.022,-0.07,25100,{"date":763,"open":55,"high":125,"low":764,"close":384,"change":765,"percent_change":378,"volume":766,"transactions":9,"vwap":384},"2026-06-01",30.586,0.24,53100,{"date":768,"open":65,"high":769,"low":287,"close":95,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":95},"2026-05-29",30.646,0.04,0.13,50200,{"date":774,"open":132,"high":115,"low":302,"close":115,"change":775,"percent_change":776,"volume":665,"transactions":9,"vwap":115},"2026-05-28",0.25,0.83,{"date":778,"open":344,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-27",30.25,30.12,30.22,-0.01,-0.03,195800,{"date":786,"open":787,"high":788,"low":789,"close":677,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":677},"2026-05-26",30.21,30.35,30.135,0.21,0.7,81800,{"date":794,"open":781,"high":781,"low":617,"close":616,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":616},"2026-05-22",0.05,0.17,55800,{"date":799,"open":800,"high":801,"low":261,"close":617,"change":296,"percent_change":802,"volume":803,"transactions":9,"vwap":617},"2026-05-21",29.8,30.037001,0.27,61100,{"date":805,"open":248,"high":250,"low":806,"close":735,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":735},"2026-05-20",29.53,0.35,1.18,87000,{"date":811,"open":722,"high":172,"low":812,"close":668,"change":397,"percent_change":813,"volume":814,"transactions":9,"vwap":668},"2026-05-19",29.41,-0.87,67800,{"date":816,"open":192,"high":192,"low":736,"close":800,"change":817,"percent_change":225,"volume":818,"transactions":9,"vwap":800},"2026-05-18",-0.139,60500,{"date":820,"open":781,"high":781,"low":800,"close":821,"change":822,"percent_change":509,"volume":823,"transactions":9,"vwap":821},"2026-05-15",29.939,-0.461,33400,{"date":825,"open":428,"high":421,"low":428,"close":84,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":84},"2026-05-14",0.4,1.33,210800,{"date":830,"open":250,"high":831,"low":163,"close":592,"change":587,"percent_change":588,"volume":832,"transactions":9,"vwap":592},"2026-05-13",30.069,40600,{"date":834,"open":577,"high":800,"low":835,"close":258,"change":396,"percent_change":836,"volume":837,"transactions":9,"vwap":258},"2026-05-12",29.455,-0.27,101500,{"date":839,"open":800,"high":592,"low":311,"close":328,"change":840,"percent_change":760,"volume":841,"transactions":9,"vwap":328},"2026-05-11",-0.02,811700,{"date":843,"open":328,"high":844,"low":800,"close":319,"change":251,"percent_change":252,"volume":845,"transactions":9,"vwap":319},"2026-05-08",29.924,148800,{"date":847,"open":328,"high":155,"low":848,"close":172,"change":730,"percent_change":388,"volume":849,"transactions":9,"vwap":172},"2026-05-07",29.605,46000,{"date":851,"open":806,"high":154,"low":436,"close":800,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":800},"2026-05-06",0.54,1.85,92400,{"date":856,"open":857,"high":858,"low":857,"close":495,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":495},"2026-05-05",29.11,29.39,0.12,0.41,33500,{"date":863,"open":504,"high":535,"low":456,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-04",29.14,-0.06,-0.21,74200,{"date":869,"open":165,"high":812,"low":870,"close":870,"change":770,"percent_change":68,"volume":871,"transactions":9,"vwap":870},"2026-05-01",29.2,78800,{"date":873,"open":535,"high":535,"low":874,"close":494,"change":737,"percent_change":21,"volume":875,"transactions":9,"vwap":494},"2026-04-30",28.742,1205600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":783,"percent_change":413,"volume":882,"transactions":9,"vwap":881},"2026-04-29",28.95,29.118,28.895,29.049999,76500,{"date":884,"open":885,"high":713,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-28",28.89,28.87,29.08,-0.28,-0.95,163700,{"date":892,"open":600,"high":600,"low":893,"close":715,"change":770,"percent_change":68,"volume":894,"transactions":9,"vwap":715},"2026-04-27",29.174,68600,{"date":896,"open":897,"high":715,"low":878,"close":165,"change":898,"percent_change":638,"volume":899,"transactions":9,"vwap":165},"2026-04-24",29.02,0.461,134500,{"date":901,"open":897,"high":857,"low":466,"close":902,"change":903,"percent_change":904,"volume":673,"transactions":9,"vwap":902},"2026-04-23",28.859,-0.311,-1.07,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":716,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-22",28.29,29.17,1.82,46300,{"date":912,"open":446,"high":506,"low":913,"close":914,"change":481,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-21",28.58,28.65,-0.69,141200,{"date":918,"open":477,"high":919,"low":920,"close":921,"change":396,"percent_change":888,"volume":922,"transactions":9,"vwap":921},"2026-04-20",28.86,28.67,28.85,128600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-17",28.8,28.998,28.796,28.93,0.464,1.63,65600,{"date":933,"open":914,"high":914,"low":934,"close":935,"change":936,"percent_change":397,"volume":797,"transactions":9,"vwap":935},"2026-04-16",28.334,28.466,-0.074,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":21,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-15",28.35,28.545,28.22,28.54,1.35,72400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":852,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-14",27.87,28.2,28.16,1.96,63100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":449,"volume":959,"transactions":9,"vwap":957},"2026-04-13",27.3,27.66,27.2,27.62,0.32,207000,{"date":961,"open":962,"high":963,"low":964,"close":954,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":954},"2026-04-10",27.35,27.421,27.27,0.15,0.55,70400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":587,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-09",26.91,27.175,26.787,27.15,0.85,88400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-08",27.12,26.8,26.92,0.81,3.1,118000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":807,"volume":991,"transactions":9,"vwap":989},"2026-04-07",25.92,26.12,25.61,26.11,0.092,217600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-06",25.97,26.44,25.872,26.018,0.148,0.57,162800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":296,"volume":1008,"transactions":9,"vwap":1006},"2026-04-02",25.35,25.95,25.305,25.87,0.02,86900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-01",25.89,26.02,25.765,25.85,0.26,1.02,111700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":195,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-31",24.97,25.59,24.95,3.98,111200,{"date":1026,"open":1027,"high":1027,"low":24,"close":1028,"change":481,"percent_change":1029,"volume":975,"transactions":9,"vwap":1028},"2026-03-30",25.030001,24.61,-0.81,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":724,"volume":1036,"transactions":9,"vwap":1034},"2026-03-27",25.13,24.77,24.81,-0.55,66900,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":915,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-26",25.86,25.34,25.36,-2.65,103900,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":791,"volume":1050,"transactions":9,"vwap":1048},"2026-03-25",26.26,25.958,26.049999,0.181,47500,{"date":1052,"open":1004,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1029,"volume":1057,"transactions":9,"vwap":1055},"2026-03-24",26.035999,25.76,25.869,-0.211,73200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":694,"transactions":9,"vwap":1063},"2026-03-23",26.2,26.394,26.059999,26.08,0.403,1.57,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":627,"transactions":9,"vwap":1070},"2026-03-20",26.030001,25.521,25.677,-0.482,-1.84,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":397,"volume":1080,"transactions":9,"vwap":1078},"2026-03-19",26,26.24,25.9,26.159,-0.069,49300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-18",26.54,26.55,26.205,26.228,-0.37,-1.39,69800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":998,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-17",26.68,26.696,26.517,26.598,0.56,44700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":448,"percent_change":529,"volume":1104,"transactions":9,"vwap":1103},"2026-03-16",26.42,26.58,26.356,26.45,45300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":989,"change":279,"percent_change":889,"volume":738,"transactions":9,"vwap":989},"2026-03-13",26.56,26.1,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-12",26.67,26.34,26.36,-0.528,-1.96,48500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":730,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",27.01,27.030001,26.76,26.888,-0.032,65400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":980,"change":782,"percent_change":356,"volume":1130,"transactions":9,"vwap":980},"2026-03-10",26.97,27.18,26.82,42800,{"date":1132,"open":1112,"high":1133,"low":1060,"close":1134,"change":860,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-09",26.96,26.93,1.55,51000,{"date":1138,"open":1111,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-06",26.807,26.47,26.52,-0.54,-2,36900,{"date":1146,"open":1129,"high":1147,"low":1148,"close":1149,"change":760,"percent_change":397,"volume":1150,"transactions":9,"vwap":1149},"2026-03-05",27.14,26.766,27.059999,46100,{"date":1152,"open":1153,"high":956,"low":1154,"close":1155,"change":747,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-04",27.02,26.878,27.13,1.12,1539300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":693,"volume":1165,"transactions":9,"vwap":1163},"2026-03-03",26.65,26.87,26.3,26.83,-0.3,82300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1155,"change":232,"percent_change":770,"volume":1171,"transactions":9,"vwap":1155},"2026-03-02",26.88,27.21,26.84,42200,{"date":1173,"open":1174,"high":956,"low":1175,"close":978,"change":1164,"percent_change":632,"volume":1176,"transactions":9,"vwap":978},"2026-02-27",27.1,26.99,48800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":836,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-26",27.89,27.166,27.42,-0.98,47600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":618,"volume":1191,"transactions":9,"vwap":1189},"2026-02-25",27.58,27.72,27.55,27.69,0.335,54400,{"date":1193,"open":1133,"high":1194,"low":1195,"close":1196,"change":1190,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-24",27.37,26.925,27.355,1.24,61700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1153,"change":610,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1153},"2026-02-23",27.44,26.955,-1.42,53800,{"date":1206,"open":1147,"high":1207,"low":1147,"close":1208,"change":802,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-20",27.5,27.41,0.99,32500,{"date":1212,"open":978,"high":1213,"low":1120,"close":1147,"change":760,"percent_change":397,"volume":633,"transactions":9,"vwap":1147},"2026-02-19",27.22,{"date":1215,"open":1216,"high":962,"low":1216,"close":1169,"change":765,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1169},"2026-02-18",27,0.89,50400,{"date":1220,"open":1221,"high":1155,"low":1222,"close":1127,"change":68,"percent_change":716,"volume":1223,"transactions":9,"vwap":1127},"2026-02-17",26.71,26.535,39700,{"date":1225,"open":1155,"high":1155,"low":1226,"close":1163,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1163},"2026-02-13",26.77,-0.19,-0.7,38200,{"date":1231,"open":1188,"high":1232,"low":1233,"close":1153,"change":176,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1153},"2026-02-12",27.63,26.982,-1.85,55300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":865,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-11",27.85,27.45,27.53,-0.22,68200,{"date":1244,"open":1245,"high":1246,"low":1186,"close":1247,"change":396,"percent_change":204,"volume":1248,"transactions":9,"vwap":1247},"2026-02-10",27.64,27.78,27.59,37100,{"date":1250,"open":1251,"high":1246,"low":954,"close":1252,"change":802,"percent_change":1209,"volume":1253,"transactions":9,"vwap":1252},"2026-02-09",27.49,27.67,69600,{"date":1255,"open":980,"high":1256,"low":980,"close":1257,"change":999,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-06",27.456,27.4,2.12,87600,{"date":1261,"open":1262,"high":1263,"low":1111,"close":1163,"change":519,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1163},"2026-02-05",26.79,27.049999,-1.25,49800,{"date":1267,"open":1240,"high":1268,"low":1269,"close":1270,"change":345,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-04",27.54,26.945,27.17,-1.74,60400,{"date":1274,"open":1275,"high":1276,"low":1208,"close":1277,"change":1142,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-03",28.27,28.31,27.65,-1.92,33200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":296,"percent_change":405,"volume":1285,"transactions":9,"vwap":1284},"2026-02-02",28.059999,28.274,28.19,34400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":519,"percent_change":186,"volume":1292,"transactions":9,"vwap":1291},"2026-01-30",28.28,28.364,27.98,28.11,37200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":481,"percent_change":1228,"volume":1298,"transactions":9,"vwap":1297},"2026-01-29",28.46,27.83,28.45,79000,{"date":1300,"open":488,"high":488,"low":1301,"close":914,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":914},"2026-01-28",28.57,-0.05,-0.17,45000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-27",28.56,28.73,28.485,28.7,0.325,1.15,38700,{"date":1315,"open":948,"high":1316,"low":948,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-26",28.43,28.375,0.205,0.73,49100,{"date":1322,"open":1282,"high":1323,"low":1324,"close":1325,"change":796,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-23",28.25,27.99,28.17,0.61,48100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":288,"volume":1334,"transactions":9,"vwap":1332},"2026-01-22",28.18,27.915,28,0.103,46400,{"date":1336,"open":1252,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":305,"volume":1341,"transactions":9,"vwap":1339},"2026-01-21",28.08,27.589,27.897,0.197,39200,{"date":1343,"open":1179,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-20",28.01,27.655,27.7,-0.725,-2.55,57200,{"date":1351,"open":1307,"high":1307,"low":1352,"close":1353,"change":1354,"percent_change":840,"volume":1355,"transactions":9,"vwap":1353},"2026-01-16",28.39,28.425,-0.005,65500,{"date":1357,"open":1358,"high":1359,"low":478,"close":1316,"change":251,"percent_change":1360,"volume":1218,"transactions":9,"vwap":1316},"2026-01-15",28.52,28.625,0.67,{"date":1362,"open":478,"high":478,"low":1363,"close":1364,"change":1087,"percent_change":1365,"volume":1130,"transactions":9,"vwap":1364},"2026-01-14",28.062,28.24,-1.29,{"date":1367,"open":1308,"high":1308,"low":1368,"close":1369,"change":413,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-13",28.51,28.61,-0.35,46900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1015,"volume":1379,"transactions":9,"vwap":1377},"2026-01-12",28.62,28.79,28.605,28.71,0.075,31500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1318,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-09",28.5,28.671,28.398,28.635,0.72,69900,{"date":1389,"open":914,"high":914,"low":939,"close":1316,"change":329,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1316},"2026-01-08",-0.84,42700,{"date":1393,"open":920,"high":921,"low":1394,"close":920,"change":783,"percent_change":413,"volume":1395,"transactions":9,"vwap":920},"2026-01-07",28.66,46700,{"date":1397,"open":1368,"high":1308,"low":1398,"close":1310,"change":251,"percent_change":1360,"volume":744,"transactions":9,"vwap":1310},"2026-01-06",28.49,{"date":1400,"open":1401,"high":1369,"low":1402,"close":1368,"change":790,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1368},"2026-01-05",28.55,28.47,0.74,37800,{"date":1406,"open":1358,"high":913,"low":1407,"close":1408,"change":1409,"percent_change":782,"volume":1410,"transactions":9,"vwap":1408},"2026-01-02",28.158,28.3,-0.004,44000,{"date":1412,"open":1301,"high":1301,"low":1413,"close":1413,"change":1414,"percent_change":915,"volume":1036,"transactions":9,"vwap":1413},"2025-12-31",28.304,-0.196,{"date":1416,"open":1307,"high":1417,"low":1398,"close":1382,"change":865,"percent_change":866,"volume":1418,"transactions":9,"vwap":1382},"2025-12-30",28.59,41700,{"date":1420,"open":1401,"high":1374,"low":1297,"close":1307,"change":1421,"percent_change":388,"volume":1422,"transactions":9,"vwap":1307},"2025-12-29",-0.115,29900,{"date":1424,"open":1425,"high":1310,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1229,"transactions":9,"vwap":1427},"2025-12-26",28.68,28.63,28.675,0.045,0.16,{"date":1431,"open":1307,"high":914,"low":942,"close":1426,"change":106,"percent_change":790,"volume":1432,"transactions":9,"vwap":1426},"2025-12-24",123000,{"date":1434,"open":1435,"high":1301,"low":1436,"close":1301,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1301},"2025-12-23",28.37,28.335,0.255,0.9,59800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-22",28.33,28.206,28.315,0.185,0.66,36300,{"date":1449,"open":1238,"high":1325,"low":1238,"close":1450,"change":448,"percent_change":618,"volume":1451,"transactions":9,"vwap":1450},"2025-12-19",28.13,110400,{"date":1453,"open":1454,"high":1455,"low":1252,"close":1456,"change":288,"percent_change":943,"volume":1457,"transactions":9,"vwap":1456},"2025-12-18",27.77,27.935,27.79,98300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1181,"change":225,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1181},"2025-12-17",27.9,27.906,27.365,-1.65,36500,{"date":1466,"open":1467,"high":1468,"low":1346,"close":1469,"change":1470,"percent_change":296,"volume":1471,"transactions":9,"vwap":1469},"2025-12-16",27.82,27.94,27.88,0.022,58000,{"date":1473,"open":1325,"high":1325,"low":1474,"close":1475,"change":1476,"percent_change":388,"volume":1477,"transactions":9,"vwap":1475},"2025-12-15",27.8,27.858,-0.112,31700,{"date":1479,"open":1295,"high":1295,"low":1480,"close":1481,"change":1482,"percent_change":1115,"volume":1483,"transactions":9,"vwap":1481},"2025-12-12",27.936,27.97,-0.558,50000,{"date":1485,"open":1486,"high":1487,"low":1330,"close":1488,"change":1489,"percent_change":356,"volume":1490,"transactions":9,"vwap":1488},"2025-12-11",28.38,28.53,28.528,-0.012,40400,{"date":1492,"open":1295,"high":1417,"low":1493,"close":942,"change":57,"percent_change":807,"volume":1494,"transactions":9,"vwap":942},"2025-12-10",28.322,72800,{"date":1496,"open":1486,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-09",28.48,28.347,28.44,0,35000,{"date":1503,"open":1401,"high":1401,"low":939,"close":1499,"change":1500,"percent_change":1500,"volume":1504,"transactions":9,"vwap":1499},"2025-12-08",51200,{"date":1506,"open":1382,"high":1307,"low":1507,"close":1499,"change":106,"percent_change":790,"volume":1508,"transactions":9,"vwap":1499},"2025-12-05",28.34,40900,{"date":1510,"open":1442,"high":1511,"low":1512,"close":1486,"change":1513,"percent_change":405,"volume":1514,"transactions":9,"vwap":1486},"2025-12-04",28.41,28.228,0.079,67400,{"date":1516,"open":907,"high":478,"low":941,"close":1517,"change":1518,"percent_change":87,"volume":1519,"transactions":9,"vwap":1517},"2025-12-03",28.301,-0.149,52800,{"date":1521,"open":1499,"high":1401,"low":939,"close":1297,"change":107,"percent_change":305,"volume":1522,"transactions":9,"vwap":1297},"2025-12-02",48900,{"date":1524,"open":949,"high":1435,"low":1525,"close":1323,"change":1518,"percent_change":87,"volume":1526,"transactions":9,"vwap":1323},"2025-12-01",28.12,64000,{"date":1528,"open":1442,"high":478,"low":1408,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-28",28.399,0.094,0.33,10300,{"date":1534,"open":1408,"high":1486,"low":948,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-26",28.305,0.235,0.84,71000,{"date":1540,"open":1469,"high":1541,"low":1188,"close":1542,"change":1429,"percent_change":999,"volume":1543,"transactions":9,"vwap":1542},"2025-11-25",28.1,28.07,56200,{"date":1545,"open":1546,"high":1547,"low":1188,"close":1548,"change":146,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-24",27.56,27.93,27.91,2.2,43800,{"date":1552,"open":1553,"high":1554,"low":1269,"close":1555,"change":232,"percent_change":770,"volume":1556,"transactions":9,"vwap":1555},"2025-11-21",27.29,27.569,27.31,72100,{"date":1558,"open":907,"high":1507,"low":1147,"close":954,"change":731,"percent_change":1559,"volume":1387,"transactions":9,"vwap":954},"2025-11-20",-1.48,{"date":1561,"open":1546,"high":1562,"low":1207,"close":1563,"change":587,"percent_change":1537,"volume":1564,"transactions":9,"vwap":1563},"2025-11-19",27.86,27.71,62200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":519,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-18",27.73,27.28,27.48,-1.22,51300,{"date":1573,"open":1481,"high":1574,"low":1575,"close":1467,"change":397,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1467},"2025-11-17",28.15,27.628,-0.93,56400,{"date":1579,"open":1567,"high":1323,"low":1580,"close":1337,"change":795,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1337},"2025-11-14",27.57,0.18,53900,{"date":1584,"open":1402,"high":1487,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-13",27.95,28.030001,-0.585,-2.04,103800,{"date":1591,"open":920,"high":1377,"low":1592,"close":1593,"change":1594,"percent_change":1241,"volume":1595,"transactions":9,"vwap":1593},"2025-11-12",28.457,28.615,-0.062,46500,{"date":1597,"open":914,"high":467,"low":1398,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-11",28.677,-0.09,-0.31,48600,{"date":1603,"open":1369,"high":1604,"low":1497,"close":1605,"change":1606,"percent_change":1258,"volume":1607,"transactions":9,"vwap":1605},"2025-11-10",28.83,28.767,0.597,36100,{"date":1609,"open":1290,"high":1325,"low":1610,"close":1325,"change":106,"percent_change":790,"volume":1611,"transactions":9,"vwap":1325},"2025-11-07",27.635,61500,{"date":1613,"open":1307,"high":1307,"low":1614,"close":1291,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1291},"2025-11-06",28.09,-0.47,-1.64,36800,{"date":1619,"open":1487,"high":1375,"low":1402,"close":913,"change":56,"percent_change":737,"volume":1218,"transactions":9,"vwap":913},"2025-11-05",{"date":1621,"open":1425,"high":455,"low":1358,"close":1401,"change":345,"percent_change":1463,"volume":1622,"transactions":9,"vwap":1401},"2025-11-04",125900,{"date":1624,"open":1625,"high":447,"low":1626,"close":1627,"change":57,"percent_change":807,"volume":1628,"transactions":9,"vwap":1627},"2025-11-03",29.07,29.01,29.030001,16300,{"date":1630,"open":1631,"high":165,"low":1632,"close":928,"change":106,"percent_change":790,"volume":1501,"transactions":9,"vwap":928},"2025-10-31",29.09,28.881,{"date":1634,"open":1635,"high":494,"low":919,"close":886,"change":337,"percent_change":1636,"volume":1637,"transactions":9,"vwap":886},"2025-10-30",29.1,-1.7,71700,{"date":1639,"open":1640,"high":1641,"low":708,"close":1642,"change":965,"percent_change":1643,"volume":1550,"transactions":9,"vwap":1642},"2025-10-29",29.44,29.47,29.37,0.51,{"date":1645,"open":881,"high":535,"low":897,"close":1646,"change":775,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-28",29.22,0.86,55400,{"date":1650,"open":921,"high":1651,"low":455,"close":1651,"change":97,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-27",28.97,1.61,66300,{"date":1655,"open":1358,"high":1656,"low":1657,"close":1368,"change":562,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1368},"2025-10-24",28.608,28.483,0.78,14800,{"date":1661,"open":1525,"high":1276,"low":1662,"close":907,"change":958,"percent_change":1663,"volume":1664,"transactions":9,"vwap":907},"2025-10-23",28.040001,1.14,57000,{"date":1666,"open":907,"high":907,"low":1456,"close":1481,"change":397,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1481},"2025-10-22",-0.92,57400,{"date":1670,"open":907,"high":907,"low":1671,"close":1672,"change":1500,"percent_change":1500,"volume":1673,"transactions":9,"vwap":1672},"2025-10-21",28.125,28.23,72200,{"date":1675,"open":949,"high":907,"low":1574,"close":1672,"change":802,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1672},"2025-10-20",0.97,71900,{"date":1679,"open":1680,"high":1681,"low":1252,"close":1682,"change":859,"percent_change":1683,"volume":1628,"transactions":9,"vwap":1682},"2025-10-17",27.81,27.984,27.96,0.43,{"date":1685,"open":1330,"high":1330,"low":1252,"close":1686,"change":224,"percent_change":337,"volume":1687,"transactions":9,"vwap":1686},"2025-10-16",27.84,81100,{"date":1689,"open":948,"high":1672,"low":1474,"close":1290,"change":78,"percent_change":958,"volume":1690,"transactions":9,"vwap":1290},"2025-10-15",110200,{"date":1692,"open":1693,"high":1542,"low":1188,"close":1179,"change":213,"percent_change":280,"volume":1694,"transactions":9,"vwap":1179},"2025-10-14",27.76,34200,{"date":1696,"open":1697,"high":1330,"low":1697,"close":1525,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1525},"2025-10-13",27.92,0.53,1.92,36600,{"date":1702,"open":1301,"high":1301,"low":1247,"close":1247,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1247},"2025-10-10",-0.89,-3.12,35600,{"date":1707,"open":1487,"high":942,"low":1708,"close":1497,"change":232,"percent_change":770,"volume":1709,"transactions":9,"vwap":1497},"2025-10-09",28.32,124100,{"date":1711,"open":478,"high":1402,"low":1712,"close":1402,"change":405,"percent_change":1209,"volume":1713,"transactions":9,"vwap":1402},"2025-10-08",28.288,78000,{"date":1715,"open":1716,"high":1716,"low":1525,"close":1284,"change":1717,"percent_change":610,"volume":1718,"transactions":9,"vwap":1284},"2025-10-07",28.42,-0.11,34900,{"date":1720,"open":1276,"high":1486,"low":1330,"close":1408,"change":296,"percent_change":405,"volume":1721,"transactions":9,"vwap":1408},"2025-10-06",41100,{"date":1723,"open":478,"high":478,"low":949,"close":941,"change":783,"percent_change":1717,"volume":1341,"transactions":9,"vwap":941},"2025-10-03",{"date":1725,"open":1435,"high":1486,"low":1525,"close":1323,"change":232,"percent_change":770,"volume":871,"transactions":9,"vwap":1323},"2025-10-02",{"date":1727,"open":1682,"high":1728,"low":1468,"close":1364,"change":78,"percent_change":958,"volume":1729,"transactions":9,"vwap":1364},"2025-10-01",28.266,65700,{"date":1731,"open":1732,"high":1325,"low":1548,"close":1574,"change":1429,"percent_change":999,"volume":1733,"transactions":9,"vwap":1574},"2025-09-30",28.02,83100,{"date":1735,"open":1337,"high":1291,"low":1585,"close":1324,"change":771,"percent_change":604,"volume":1736,"transactions":9,"vwap":1324},"2025-09-29",42900,{"date":1738,"open":1179,"high":1548,"low":1739,"close":1562,"change":78,"percent_change":958,"volume":1097,"transactions":9,"vwap":1562},"2025-09-26",27.709,{"date":1741,"open":1693,"high":1179,"low":1546,"close":1454,"change":175,"percent_change":1142,"volume":1742,"transactions":9,"vwap":1454},"2025-09-25",55500,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1697,"change":1227,"percent_change":671,"volume":1747,"transactions":9,"vwap":1697},"2025-09-24",28.26,27.854,53200,{"date":1749,"open":1497,"high":1497,"low":1282,"close":1291,"change":116,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1291},"2025-09-23",-1.26,56100,{"date":1753,"open":907,"high":1754,"low":1330,"close":1402,"change":405,"percent_change":1209,"volume":1755,"transactions":9,"vwap":1402},"2025-09-22",28.479,56800,{"date":1757,"open":1745,"high":1444,"low":1525,"close":1284,"change":1758,"percent_change":747,"volume":725,"transactions":9,"vwap":1284},"2025-09-19",0.085,{"date":1760,"open":1337,"high":948,"low":1761,"close":1762,"change":1763,"percent_change":1209,"volume":1183,"transactions":9,"vwap":1762},"2025-09-18",28.059,28.105,0.275,{"date":1765,"open":1332,"high":1332,"low":1186,"close":1296,"change":269,"percent_change":225,"volume":1766,"transactions":9,"vwap":1296},"2025-09-17",61000,{"date":1768,"open":1291,"high":1291,"low":1585,"close":1682,"change":1079,"percent_change":279,"volume":1769,"transactions":9,"vwap":1682},"2025-09-16",91400,{"date":1771,"open":947,"high":1772,"low":947,"close":1773,"change":107,"percent_change":1386,"volume":1774,"transactions":9,"vwap":1773},"2025-09-15",28.049999,28.028999,89800,{"date":1776,"open":1468,"high":1468,"low":1456,"close":1777,"change":1778,"percent_change":356,"volume":1779,"transactions":9,"vwap":1777},"2025-09-12",27.829,-0.011,37400,{"date":1781,"open":1548,"high":1548,"low":1474,"close":1686,"change":1782,"percent_change":21,"volume":1783,"transactions":9,"vwap":1686},"2025-09-11",0.105,18400,{"date":1785,"open":1686,"high":1562,"low":1786,"close":1787,"change":1788,"percent_change":796,"volume":1036,"transactions":9,"vwap":1787},"2025-09-10",27.68,27.735,0.046,{"date":1790,"open":957,"high":1346,"low":1569,"close":1791,"change":1792,"percent_change":852,"volume":1793,"transactions":9,"vwap":1791},"2025-09-09",27.689,0.149,38400,{"date":1795,"open":1188,"high":957,"low":1251,"close":1268,"change":796,"percent_change":1796,"volume":1327,"transactions":9,"vwap":1268},"2025-09-08",0.62,{"date":1798,"open":1346,"high":1346,"low":1128,"close":1194,"change":1227,"percent_change":915,"volume":1799,"transactions":9,"vwap":1194},"2025-09-05",43600,{"date":1801,"open":1257,"high":1546,"low":1802,"close":1546,"change":1531,"percent_change":572,"volume":1803,"transactions":9,"vwap":1546},"2025-09-04",27.26,62500,{"date":1805,"open":1806,"high":1553,"low":1263,"close":1806,"change":965,"percent_change":966,"volume":1807,"transactions":9,"vwap":1806},"2025-09-03",27.23,45200,{"date":1809,"open":1134,"high":1810,"low":1811,"close":1810,"change":888,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-02",27.08,26.749,-1.02,69500,{"date":1815,"open":1277,"high":1277,"low":1816,"close":1817,"change":888,"percent_change":1818,"volume":1447,"transactions":9,"vwap":1817},"2025-08-29",27.25,27.36,-1.01,{"date":1820,"open":1821,"high":1822,"low":1239,"close":1245,"change":965,"percent_change":966,"volume":1823,"transactions":9,"vwap":1245},"2025-08-28",27.61,27.682,48000,{"date":1825,"open":1239,"high":1826,"low":1462,"close":1251,"change":1827,"percent_change":771,"volume":1828,"transactions":9,"vwap":1251},"2025-08-27",27.51,0.035,66700,{"date":1830,"open":1817,"high":1831,"low":1802,"close":1831,"change":1378,"percent_change":802,"volume":951,"transactions":9,"vwap":1831},"2025-08-26",27.455,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1007,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-08-25",27.38,27.481,27.306,0.07,40200,{"date":1840,"open":1153,"high":1841,"low":1842,"close":1817,"change":46,"percent_change":1312,"volume":1843,"transactions":9,"vwap":1817},"2025-08-22",27.46,26.969,20600,{"date":1845,"open":1174,"high":1846,"low":1847,"close":1263,"change":413,"percent_change":1087,"volume":1848,"transactions":9,"vwap":1263},"2025-08-21",27.16,26.95,67700,{"date":1850,"open":1816,"high":1816,"low":1129,"close":973,"change":269,"percent_change":345,"volume":1700,"transactions":9,"vwap":973},"2025-08-20",{"date":1852,"open":957,"high":957,"low":1853,"close":1568,"change":270,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1568},"2025-08-19",27.255,-1.55,16800,{"date":1857,"open":1563,"high":1858,"low":1821,"close":1563,"change":1500,"percent_change":1500,"volume":694,"transactions":9,"vwap":1563},"2025-08-18",27.722,{"date":1860,"open":1467,"high":1238,"low":1786,"close":1563,"change":730,"percent_change":270,"volume":1861,"transactions":9,"vwap":1563},"2025-08-15",25600,{"date":1863,"open":1454,"high":1469,"low":1189,"close":1296,"change":296,"percent_change":126,"volume":1864,"transactions":9,"vwap":1296},"2025-08-14",32600,{"date":1866,"open":1332,"high":1772,"low":955,"close":1867,"change":175,"percent_change":1142,"volume":1868,"transactions":9,"vwap":1867},"2025-08-13",27.75,67200,{"date":1870,"open":1871,"high":1460,"low":1872,"close":1460,"change":765,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1460},"2025-08-12",27.74,27.611,0.87,92000,{"date":1876,"open":1187,"high":1867,"low":1546,"close":955,"change":865,"percent_change":1241,"volume":1664,"transactions":9,"vwap":955},"2025-08-11",{"date":1878,"open":1247,"high":1858,"low":1879,"close":1187,"change":587,"percent_change":1537,"volume":1880,"transactions":9,"vwap":1187},"2025-08-08",27.539,27200,{"date":1882,"open":1474,"high":1474,"low":1883,"close":1251,"change":840,"percent_change":760,"volume":1884,"transactions":9,"vwap":1251},"2025-08-07",27.33,23400,{"date":1886,"open":1816,"high":1268,"low":1816,"close":1826,"change":126,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1826},"2025-08-06",1.07,16400,{"date":1890,"open":1891,"high":1891,"low":1128,"close":1213,"change":836,"percent_change":1182,"volume":1379,"transactions":9,"vwap":1213},"2025-08-05",27.52,{"date":1893,"open":1553,"high":1251,"low":1894,"close":1251,"change":966,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1251},"2025-08-04",27.24,2.04,17000,{"date":1898,"open":1846,"high":1846,"low":1163,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-01",26.94,-0.66,-2.39,61900,{"date":1904,"open":1732,"high":1732,"low":1905,"close":1905,"change":1581,"percent_change":1446,"volume":849,"transactions":9,"vwap":1905},"2025-07-31",27.6,{"date":1907,"open":1908,"high":1909,"low":964,"close":1181,"change":296,"percent_change":126,"volume":1910,"transactions":9,"vwap":1181},"2025-07-30",27.39,27.485,83500,{"date":1912,"open":1247,"high":1247,"low":1555,"close":1913,"change":760,"percent_change":397,"volume":1884,"transactions":9,"vwap":1913},"2025-07-29",27.34,{"date":1915,"open":1208,"high":1201,"low":962,"close":1208,"change":1916,"percent_change":251,"volume":1917,"transactions":9,"vwap":1208},"2025-07-28",0.051,28500,{"date":1919,"open":964,"high":1181,"low":1816,"close":1920,"change":603,"percent_change":1643,"volume":1921,"transactions":9,"vwap":1920},"2025-07-25",27.359,35200,{"date":1923,"open":1924,"high":964,"low":1846,"close":1213,"change":1925,"percent_change":974,"volume":1926,"transactions":9,"vwap":1213},"2025-07-24",27.19,0.229,73500,{"date":1928,"open":1134,"high":1216,"low":1929,"close":1930,"change":1931,"percent_change":47,"volume":1932,"transactions":9,"vwap":1930},"2025-07-23",26.844,26.991,0.271,28400,{"date":1934,"open":1133,"high":1133,"low":1935,"close":1936,"change":213,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-22",26.63,26.72,-0.85,43300,{"date":1940,"open":1941,"high":1263,"low":1942,"close":1847,"change":296,"percent_change":747,"volume":1943,"transactions":9,"vwap":1847},"2025-07-21",26.9,26.89,208600,{"date":1945,"open":1127,"high":1946,"low":1947,"close":1161,"change":865,"percent_change":1241,"volume":1948,"transactions":9,"vwap":1161},"2025-07-18",26.98,26.81,96700,{"date":1950,"open":1951,"high":1133,"low":1952,"close":1134,"change":1953,"percent_change":156,"volume":1954,"transactions":9,"vwap":1134},"2025-07-17",26.85,26.78,0.112,100900,{"date":1956,"open":1226,"high":1129,"low":1957,"close":1958,"change":1959,"percent_change":57,"volume":1490,"transactions":9,"vwap":1958},"2025-07-16",26.62,26.818,0.028,{"date":1961,"open":1947,"high":1170,"low":1962,"close":1262,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1262},"2025-07-15",26.73,0.121,0.45,16200,{"date":1967,"open":1968,"high":1962,"low":1969,"close":1970,"change":1971,"percent_change":1964,"volume":1972,"transactions":9,"vwap":1970},"2025-07-14",26.57,26.559,26.669,0.119,29600,{"date":1974,"open":1084,"high":1975,"low":1976,"close":1084,"change":1599,"percent_change":519,"volume":1977,"transactions":9,"vwap":1084},"2025-07-11",26.61,26.49,36200,{"date":1979,"open":1092,"high":1092,"low":1980,"close":1981,"change":1982,"percent_change":269,"volume":1983,"transactions":9,"vwap":1981},"2025-07-10",26.51,26.64,-0.035,22700,{"date":1985,"open":1975,"high":1936,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-09",26.576,26.675,0.245,0.93,26800,{"date":1992,"open":1980,"high":1141,"low":1112,"close":1993,"change":1994,"percent_change":413,"volume":1995,"transactions":9,"vwap":1993},"2025-07-08",26.43,-0.027,167700,{"date":1997,"open":1107,"high":1107,"low":1998,"close":1999,"change":2000,"percent_change":388,"volume":2001,"transactions":9,"vwap":1999},"2025-07-07",26.37,26.457,-0.105,15600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1312,"volume":2009,"transactions":9,"vwap":2007},"2025-07-03",26.46,26.6,26.435,26.562,0.302,24200,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1046,"change":106,"percent_change":587,"volume":2014,"transactions":9,"vwap":1046},"2025-07-02",26.13,26.27,19500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1060,"change":1600,"percent_change":117,"volume":861,"transactions":9,"vwap":1060},"2025-07-01",26.4,26.41,26.07,{"date":2021,"open":1993,"high":1083,"low":2022,"close":1980,"change":1340,"percent_change":2023,"volume":1144,"transactions":9,"vwap":1980},"2025-06-30",26.38,0.75,{"date":2025,"open":2026,"high":2027,"low":2012,"close":2028,"change":2029,"percent_change":1873,"volume":2030,"transactions":9,"vwap":2028},"2025-06-27",26.22,26.366,26.313,0.228,9700,{"date":2032,"open":2033,"high":2034,"low":1006,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-26",25.99,26.091999,26.084999,0.265,1.03,21000,{"date":2040,"open":1077,"high":986,"low":2041,"close":2042,"change":2043,"percent_change":775,"volume":2044,"transactions":9,"vwap":2042},"2025-06-25",25.8,25.82,0.065,27900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-24",25.62,25.79,25.58,25.755,0.442,1.75,50600,{"date":2055,"open":1022,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1097,"transactions":9,"vwap":2058},"2025-06-23",25.32,24.9,25.313,0.273,1.09,{"date":2062,"open":1040,"high":1040,"low":2063,"close":2064,"change":213,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-20",25,25.040001,-0.91,23200,{"date":2068,"open":1041,"high":2069,"low":2070,"close":2071,"change":1599,"percent_change":1370,"volume":2072,"transactions":9,"vwap":2071},"2025-06-18",25.45,25.226,25.27,106400,{"date":2074,"open":2075,"high":2076,"low":2056,"close":1041,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1041},"2025-06-17",25.43,25.55,-0.097,-0.38,317800,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-06-16",25.37,25.63,25.457,0.337,1.34,59600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":116,"percent_change":2094,"volume":2044,"transactions":9,"vwap":2093},"2025-06-13",25.3,25.352,25.07,25.12,-1.41,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":765,"volume":2102,"transactions":9,"vwap":2100},"2025-06-12",25.4,25.53,25.346,25.48,0.061,20100,{"date":2104,"open":2105,"high":988,"low":2106,"close":2107,"change":2108,"percent_change":175,"volume":2109,"transactions":9,"vwap":2107},"2025-06-11",25.52,25.39,25.419,-0.039,23500,{"date":2111,"open":2100,"high":2100,"low":2112,"close":2113,"change":2114,"percent_change":1837,"volume":2115,"transactions":9,"vwap":2113},"2025-06-10",25.31,25.458,0.018,56900,{"date":2117,"open":2118,"high":2119,"low":2097,"close":2120,"change":840,"percent_change":396,"volume":1896,"transactions":9,"vwap":2120},"2025-06-09",25.5,25.51,25.44,{"date":2122,"open":2120,"high":2123,"low":2124,"close":2125,"change":405,"percent_change":596,"volume":2126,"transactions":9,"vwap":2125},"2025-06-06",25.49,25.359,25.46,21200,{"date":2128,"open":2090,"high":2097,"low":2129,"close":2130,"change":2131,"percent_change":1007,"volume":2132,"transactions":9,"vwap":2130},"2025-06-05",25.094,25.18,0.005,41500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1683,"volume":710,"transactions":9,"vwap":2138},"2025-06-04",25.16,25.22,25.135,25.175,0.109,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-03",25.059999,25.24,24.983,25.066,0.111,0.44,53300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":771,"percent_change":716,"volume":2154,"transactions":9,"vwap":2152},"2025-06-02",24.76,24.955,24.69,18900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":57,"volume":2162,"transactions":9,"vwap":2160},"2025-05-30",24.75,24.84,24.57,24.825,0.026,18300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":405,"volume":2169,"transactions":9,"vwap":2167},"2025-05-29",25.11,24.668,24.799,0.069,32300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":213,"volume":2176,"transactions":9,"vwap":2174},"2025-05-28",24.85,24.86,24.73,-0.057,20800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-27",24.63,24.83,24.56,24.787,0.517,2.13,81700,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":611,"volume":2192,"transactions":9,"vwap":2190},"2025-05-23",24.17,24.4,24.27,-0.32,41800,{"date":2194,"open":2195,"high":1028,"low":2189,"close":2196,"change":68,"percent_change":999,"volume":2197,"transactions":9,"vwap":2196},"2025-05-22",24.48,24.59,69400,{"date":2199,"open":2200,"high":2158,"low":2201,"close":2202,"change":1164,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-21",24.62,24.42,24.45,-1.21,54000,{"date":2206,"open":2157,"high":2157,"low":1028,"close":2157,"change":2207,"percent_change":2078,"volume":2208,"transactions":9,"vwap":2157},"2025-05-20",-0.094,26400,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":126,"volume":2215,"transactions":9,"vwap":2213},"2025-05-19",24.52,24.87,24.844,0.073,9000,{"date":2217,"open":2218,"high":2219,"low":1028,"close":2220,"change":2221,"percent_change":126,"volume":2222,"transactions":9,"vwap":2220},"2025-05-16",24.7,24.8,24.771,0.071,39300,{"date":2224,"open":2200,"high":2225,"low":2226,"close":2218,"change":1409,"percent_change":840,"volume":2227,"transactions":9,"vwap":2218},"2025-05-15",24.78,24.565,18600,{"date":2229,"open":2230,"high":2157,"low":2231,"close":2232,"change":2233,"percent_change":807,"volume":797,"transactions":9,"vwap":2232},"2025-05-14",24.72,24.64,24.704,0.087,{"date":2235,"open":2202,"high":2236,"low":2202,"close":2237,"change":2238,"percent_change":529,"volume":2239,"transactions":9,"vwap":2237},"2025-05-13",24.68,24.617,0.317,62800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1438,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-12",24.14,24.39,24.059999,24.3,3.85,76800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":356,"percent_change":1303,"volume":2253,"transactions":9,"vwap":2252},"2025-05-09",23.56,23.35,23.4,303600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":737,"percent_change":604,"volume":2260,"transactions":9,"vwap":2259},"2025-05-08",23.55,23.654,23.36,23.44,132800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":296,"percent_change":448,"volume":2267,"transactions":9,"vwap":2266},"2025-05-07",23.25,23.54,23.13,23.33,12800,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2263,"change":2272,"percent_change":2273,"volume":1864,"transactions":9,"vwap":2263},"2025-05-06",23.11,23.38,-0.145,-0.62,{"date":2275,"open":2266,"high":2276,"low":2266,"close":2277,"change":413,"percent_change":270,"volume":2053,"transactions":9,"vwap":2277},"2025-05-05",23.52,23.395,{"date":2279,"open":2271,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-02",23.53,23.31,23.495,0.355,1.53,5000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":860,"percent_change":717,"volume":2291,"transactions":9,"vwap":2290},"2025-05-01",23.15,23.34,23.14,5300,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1015,"volume":2297,"transactions":9,"vwap":2295},"2025-04-30",22.24,22.73,0.059,13200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1964,"volume":2305,"transactions":9,"vwap":2303},"2025-04-29",22.49,22.71,22.43,22.671,0.101,15400,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":1007,"percent_change":78,"volume":2311,"transactions":9,"vwap":2310},"2025-04-28",22.62,22.3,22.57,7600,{"date":2313,"open":2314,"high":2315,"low":2309,"close":2316,"change":587,"percent_change":2037,"volume":2317,"transactions":9,"vwap":2316},"2025-04-25",22.429,22.58,22.55,6900,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":1796,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-04-24",21.85,22.32,2.86,18100,{"date":37,"open":2325,"high":2326,"low":33,"close":33,"change":116,"percent_change":2327,"volume":2328,"transactions":9,"vwap":33},22.059999,22.1,-1.63,8900,{"status":2330,"indices":2331,"watchlist":2369,"sectors":2389,"benchmarks":2435},"success",[2332,2338,2344,2350,2357,2363],{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":1446,"is_up":11,"sparkline":2337,"date":5},"SPX","S&P 500",7773.95,51.23,"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":2339,"name":2340,"price":2341,"change":2342,"pct_change":1873,"is_up":11,"sparkline":2343,"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":2345,"name":2346,"price":2347,"change":2348,"pct_change":1581,"is_up":11,"sparkline":2349,"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":2351,"name":2352,"price":2353,"change":2354,"pct_change":2355,"is_up":11,"sparkline":2356,"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":1446,"is_up":11,"sparkline":2362,"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":2364,"name":2365,"price":2366,"change":790,"pct_change":2367,"is_up":11,"sparkline":2368,"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",[2370,2376,2382],{"symbol":2371,"name":2372,"price":2373,"change":2374,"pct_change":1258,"is_up":11,"sparkline":2375,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":2377,"name":2378,"price":2379,"change":330,"pct_change":329,"is_up":2380,"sparkline":2381,"date":5},"AAPL","Apple Inc",332.89,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":2383,"name":2384,"price":2385,"change":2386,"pct_change":2387,"is_up":11,"sparkline":2388,"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",[2390,2394,2398,2402,2406,2410,2414,2418,2423,2427,2431],{"name":2391,"etf":2392,"change":1096,"price":2393,"is_up":11},"Technology","XLK",200.93,{"name":2395,"etf":2396,"change":1319,"price":2397,"is_up":11},"Financials","XLF",53.88,{"name":2399,"etf":2400,"change":1386,"price":2401,"is_up":11},"Healthcare","XLV",167.37,{"name":2403,"etf":2404,"change":807,"price":2405,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2407,"etf":2408,"change":369,"price":2409,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2411,"etf":2412,"change":1209,"price":2413,"is_up":11},"Energy","XLE",63.44,{"name":2415,"etf":2416,"change":78,"price":2417,"is_up":11},"Industrials","XLI",170.1,{"name":2419,"etf":2420,"change":2421,"price":2422,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2424,"etf":2425,"change":519,"price":2426,"is_up":2380},"Real Estate","XLRE",40.67,{"name":2428,"etf":2429,"change":807,"price":2430,"is_up":11},"Utilities","XLU",39.97,{"name":2432,"etf":2433,"change":449,"price":2434,"is_up":11},"Comm Services","XLC",111.61,[2436,2440,2445,2449],{"ticker":2437,"name":2438,"price":2439,"change":1360,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2441,"name":2442,"price":2443,"change":2444,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2446,"name":2447,"price":2448,"change":107,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2450,"name":2451,"price":2452,"change":1446,"is_up":11},"IWM","iShares Russell 2000",283.39]