[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOOD":3,"stock-historical-MOOD":28,"homepage-market-summary":2549},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOOD","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},"Relative Sentiment Tactical Allocation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3436,0.15457,"Annual",{"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},44.9899,44.855,45.02,44.7904,0.1995,0.45,17032.349476,35.972,20981.11436459761,99.7,1044,{"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},31.01,16450,6004359.705514,45.04,"2025-04-23",[39,42,52,63,73,84,93,102,110,119,128,137,147,156,167,176,183,193,202,212,220,231,239,247,254,264,272,279,286,295,303,312,321,331,340,348,357,365,373,380,389,399,408,416,427,436,446,455,462,472,481,492,501,510,518,527,537,548,557,568,577,582,589,596,601,610,617,621,628,635,641,648,656,664,671,679,686,691,698,706,714,722,729,735,742,749,757,766,772,778,785,790,797,803,811,817,825,834,842,849,858,866,872,877,884,890,899,908,912,921,930,938,944,952,959,964,970,978,984,991,999,1007,1016,1023,1030,1038,1045,1052,1058,1065,1073,1081,1089,1096,1104,1112,1120,1127,1134,1141,1147,1153,1160,1167,1174,1180,1188,1195,1202,1208,1215,1222,1227,1232,1240,1247,1254,1260,1268,1275,1283,1288,1294,1300,1306,1314,1322,1329,1335,1343,1350,1357,1362,1369,1374,1377,1384,1390,1397,1404,1412,1418,1426,1433,1441,1448,1456,1464,1471,1478,1484,1491,1497,1504,1510,1517,1525,1534,1542,1549,1554,1560,1566,1575,1581,1587,1594,1601,1607,1613,1620,1627,1633,1640,1647,1655,1661,1669,1676,1685,1693,1701,1710,1717,1724,1730,1739,1748,1756,1764,1770,1776,1780,1786,1791,1797,1803,1810,1816,1821,1827,1834,1840,1847,1855,1862,1869,1875,1881,1887,1892,1898,1904,1911,1917,1923,1931,1938,1944,1949,1953,1960,1968,1973,1981,1985,1992,2000,2006,2012,2019,2025,2031,2037,2043,2051,2056,2060,2065,2071,2077,2082,2089,2095,2100,2104,2108,2116,2122,2127,2134,2140,2147,2152,2156,2163,2171,2177,2185,2190,2197,2202,2208,2215,2220,2223,2229,2236,2243,2249,2254,2260,2266,2271,2276,2282,2286,2290,2296,2303,2312,2318,2324,2330,2335,2340,2344,2350,2354,2358,2365,2371,2376,2381,2387,2391,2399,2404,2411,2417,2423,2429,2435,2440,2446,2451,2456,2459,2463,2467,2473,2479,2481,2486,2491,2495,2501,2508,2513,2519,2524,2531,2534,2538,2544],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},144,44.9492,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",44.84,44.87,44.77,0.1407,0.32,66747.788389,210,44.7985,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",44.6,44.68,44.51,44.6497,0.0833,0.19,88870.6494,123,44.6581,{"date":64,"open":65,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",44.64,44.69,44.5664,-0.0208,-0.05,16693.152236,177,44.65,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",44.6096,44.62,44.53,44.5872,0.0222,0.05,68604.9505,127,44.5488,{"date":85,"open":46,"high":46,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",44.54,44.565,-0.125,-0.28,96457.0647,238,44.5797,{"date":94,"open":95,"high":96,"low":95,"close":66,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-25",44.66,44.71,0.0063,0.01,27713.7267,105,44.6861,{"date":103,"open":104,"high":96,"low":54,"close":105,"change":106,"percent_change":80,"volume":107,"transactions":108,"vwap":109},"2026-09-24",44.625,44.6837,0.0237,9768.6381,102,44.6391,{"date":111,"open":112,"high":113,"low":112,"close":95,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",44.63,44.6832,-0.0649,-0.15,7510.089744,91,44.6578,{"date":120,"open":55,"high":121,"low":55,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",44.7599,44.7249,0.0449,0.1,12076.206404,79,44.7175,{"date":129,"open":54,"high":130,"low":131,"close":55,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",44.6999,44.536,0.1862,0.42,12076.7093,124,44.595,{"date":138,"open":139,"high":140,"low":141,"close":140,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",44.48,44.4938,44.43,0.0388,0.09,18091.5253,117,44.4704,{"date":148,"open":139,"high":139,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",44.42,44.455,0.13,0.29,65483.927,140,44.4563,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",44.39,44.41,44.3,44.325,0.015,0.03,10103.0384,106,44.3492,{"date":168,"open":169,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":100,"vwap":175},"2026-09-15",44.4,44.27,44.31,-0.0732,-0.16,7278.2993,44.2772,{"date":177,"open":171,"high":159,"low":171,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":117,"vwap":182},"2026-09-14",44.3832,-0.0399,-0.09,5508.146447,44.376,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",44.45,44.386,44.4231,0.1531,0.35,742.7425,53,44.4266,{"date":194,"open":171,"high":195,"low":196,"close":170,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",44.3158,44.24,-0.08,-0.18,37290.5678,111,44.2841,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",44.37,44.38,44.35,-0.0894,-0.2,8554.2662,85,44.3711,{"date":213,"open":54,"high":54,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",44.4394,-0.1206,-0.27,37625.920779,188,44.4654,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",44.57,44.58,44.5,44.56,-0.03,-0.07,94636.582453,115,44.5366,{"date":232,"open":139,"high":112,"low":139,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",44.59,0.12,0.27,11983.261018,96,44.5642,{"date":240,"open":44,"high":44,"low":158,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",44.47,0.07,0.16,21421.511866,240,44.5125,{"date":248,"open":185,"high":249,"low":205,"close":169,"change":250,"percent_change":216,"volume":251,"transactions":252,"vwap":253},"2026-09-01",44.4949,-0.122,89723.540441,168,44.3977,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":237,"vwap":263},"2026-08-31",44.5001,44.55,44.4701,44.522,-0.0633,-0.14,6992.974259,44.512,{"date":265,"open":104,"high":266,"low":225,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":75},"2026-08-28",44.6699,44.5853,-0.0247,-0.06,7578.8443,148,{"date":273,"open":76,"high":274,"low":223,"close":275,"change":276,"percent_change":243,"volume":277,"transactions":191,"vwap":278},"2026-08-27",44.6365,44.61,0.0734,1925.714743,44.6044,{"date":280,"open":86,"high":86,"low":224,"close":230,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",0.0016,0,28954.834431,76,44.5337,{"date":287,"open":86,"high":86,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",44.46,44.535,0.1161,0.26,128557.750456,83,44.5073,{"date":296,"open":205,"high":185,"low":204,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-24",44.4189,0.049,0.11,6334.550842,103,44.4103,{"date":304,"open":305,"high":149,"low":306,"close":307,"change":308,"percent_change":243,"volume":309,"transactions":310,"vwap":311},"2026-08-21",44.375,44.3401,44.3699,0.0726,16547.806037,107,44.3788,{"date":313,"open":204,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":61,"vwap":320},"2026-08-20",44.4127,44.2853,44.2973,-0.1612,-0.36,7724.6256,44.3448,{"date":322,"open":241,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",44.5527,44.44,44.4585,0.113,0.25,12755.768867,88,44.4811,{"date":332,"open":333,"high":204,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-18",44.34,44.3455,-0.1688,-0.38,2697.6248,74,44.366,{"date":341,"open":136,"high":112,"low":342,"close":343,"change":344,"percent_change":89,"volume":345,"transactions":346,"vwap":347},"2026-08-17",44.5101,44.5143,-0.1237,10647.919508,208,44.5696,{"date":349,"open":65,"high":350,"low":222,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-14",44.6765,44.638,0.078,0.18,20010.0463,110,44.6366,{"date":358,"open":359,"high":233,"low":224,"close":225,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-13",44.5251,0.1026,0.23,27115.69088,128,44.5477,{"date":366,"open":149,"high":86,"low":149,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-12",44.4574,0.1444,0.33,3057.7756,65,44.4917,{"date":374,"open":206,"high":150,"low":375,"close":375,"change":376,"percent_change":163,"volume":377,"transactions":378,"vwap":379},"2026-08-11",44.313,0.013,25837.7143,120,44.3587,{"date":381,"open":382,"high":160,"low":383,"close":160,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-10",44.2,44.185,0.2851,0.65,5867.712542,86,44.2156,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":200,"vwap":398},"2026-08-07",43.97,44.08,43.955,44.0149,0.1482,0.34,8208.5577,44.0239,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":269,"volume":405,"transactions":406,"vwap":407},"2026-08-06",43.8988,43.92,43.8667,-0.0278,8342.909765,92,43.9078,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":208,"volume":414,"transactions":135,"vwap":415},"2026-08-05",44.06,44.11,43.8945,-0.0876,15747.1451,44.0113,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-04",43.64,43.99,43.6,43.9821,0.3321,0.76,24726.492,130,43.8119,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":229,"vwap":435},"2026-08-03",43.44,43.65,43.41,0.1223,0.28,26814.7084,43.6011,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-31",43.4,43.56,43.5277,0.0177,0.04,31140.796616,94,43.5144,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":191,"vwap":454},"2026-07-30",43.35,43.51,43.33,0.3382,0.78,15783.1532,43.4336,{"date":456,"open":438,"high":431,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":329,"vwap":461},"2026-07-29",43.1718,-0.2199,-0.51,8528.086115,43.297,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":216,"volume":469,"transactions":470,"vwap":471},"2026-07-28",43.3799,43.5,43.34,43.3917,-0.1161,5045.0289,104,43.3952,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":197,"volume":479,"transactions":329,"vwap":480},"2026-07-27",43.52,43.5312,43.4302,43.5078,-0.033,5816.36696,43.4914,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-24",43.54,43.71,43.49,43.5408,-0.0039,-0.01,8192.9292,81,43.5984,{"date":493,"open":439,"high":430,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-23",43.48,43.5447,-0.3013,-0.69,4280.2832,78,43.5674,{"date":502,"open":503,"high":402,"low":504,"close":505,"change":506,"percent_change":234,"volume":507,"transactions":508,"vwap":509},"2026-07-22",43.89,43.82,43.846,0.0509,7571.764386,100,43.8665,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":371,"vwap":517},"2026-07-21",43.5627,43.7951,0.4466,1.03,3706.3182,43.6977,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":378,"vwap":526},"2026-07-20",43.57,43.58,43.3485,-0.1146,-0.26,46832.9097,43.4454,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":490,"vwap":536},"2026-07-17",43.12,43.5899,43.03,43.4631,-0.1325,-0.3,4891.351,43.3069,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-16",43.66,43.735,43.59,43.5956,-0.2269,-0.52,12745.360091,137,43.6561,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":143,"volume":555,"transactions":546,"vwap":556},"2026-07-15",43.84,43.88,43.595,43.8225,0.038,8747.571114,43.7871,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-14",43.7296,43.835,43.68,43.7845,0.2493,0.57,26135.184,173,43.7423,{"date":569,"open":429,"high":570,"low":429,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-13",43.7,43.5352,-0.2798,-0.64,14400.781949,151,43.6235,{"date":578,"open":539,"high":550,"low":539,"close":579,"change":580,"percent_change":353,"volume":581,"transactions":9,"vwap":579},"2026-07-10",43.815,0.08,22000,{"date":583,"open":584,"high":585,"low":520,"close":540,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":540},"2026-07-09",43.63,43.8,0.256,0.59,7600,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":524,"volume":595,"transactions":9,"vwap":592},"2026-07-08",43.39,43.479,43.25,-0.115,14700,{"date":597,"open":585,"high":585,"low":439,"close":598,"change":336,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-07",43.594,-0.86,9000,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-06",43.91,43.98,43.872,43.974,0.393,0.9,7400,{"date":611,"open":612,"high":550,"low":613,"close":614,"change":615,"percent_change":235,"volume":616,"transactions":9,"vwap":614},"2026-07-02",43.79,43.43,43.581,0.118,8400,{"date":618,"open":494,"high":539,"low":429,"close":619,"change":197,"percent_change":198,"volume":620,"transactions":9,"vwap":619},"2026-07-01",43.463,25500,{"date":622,"open":429,"high":520,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-30",43.42,43.543,0.174,0.4,9900,{"date":629,"open":630,"high":591,"low":631,"close":632,"change":633,"percent_change":396,"volume":634,"transactions":9,"vwap":632},"2026-06-29",43.22,43.099998,43.369,0.146,21500,{"date":636,"open":591,"high":591,"low":637,"close":638,"change":639,"percent_change":69,"volume":640,"transactions":9,"vwap":638},"2026-06-26",42.901,43.223,-0.02,45200,{"date":642,"open":429,"high":643,"low":644,"close":645,"change":646,"percent_change":189,"volume":647,"transactions":9,"vwap":645},"2026-06-25",43.45,43.155,43.243,0.152,4400,{"date":649,"open":438,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-24",43.511,42.97,43.091,-0.217,-0.5,31400,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-23",42.75,43.55,43.308,-0.824,-1.87,15100,{"date":665,"open":666,"high":667,"low":411,"close":668,"change":669,"percent_change":524,"volume":670,"transactions":9,"vwap":668},"2026-06-22",44.21,44.36,44.132,-0.116,11300,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-06-18",44.13,44.248,44.12,0.459,1.05,17400,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-17",44.82,43.789,-0.446,-1.01,51800,{"date":687,"open":86,"high":86,"low":688,"close":688,"change":653,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-16",44.235,-0.49,66000,{"date":692,"open":693,"high":222,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-15",44.52,44.452,0.6,1.37,70100,{"date":699,"open":700,"high":402,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-12",43.76,43.73,43.852,0.178,0.41,17900,{"date":707,"open":708,"high":484,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-11",43.19,42.895,43.674,0.905,2.12,8600,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-10",43.29,42.74,42.769,-0.478,-1.11,10300,{"date":723,"open":724,"high":561,"low":725,"close":726,"change":727,"percent_change":180,"volume":728,"transactions":9,"vwap":726},"2026-06-09",43.62,42.51,43.247,-0.037,8800,{"date":730,"open":420,"high":673,"low":731,"close":732,"change":733,"percent_change":626,"volume":734,"transactions":9,"vwap":732},"2026-06-08",43.28,43.284,0.173,17600,{"date":736,"open":570,"high":570,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-05",43.09,43.111,-0.974,-2.21,19300,{"date":743,"open":744,"high":675,"low":745,"close":746,"change":747,"percent_change":152,"volume":748,"transactions":9,"vwap":746},"2026-06-04",43.885,43.87,44.084999,0.126,18500,{"date":750,"open":751,"high":752,"low":603,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-03",43.95,44.029999,43.959,-0.256,-0.58,12900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-02",44.126,44.23,44.115,44.215,0.157,0.36,8900,{"date":767,"open":768,"high":768,"low":745,"close":769,"change":770,"percent_change":243,"volume":771,"transactions":9,"vwap":769},"2026-06-01",44.33,44.057999,0.069,16400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":162,"percent_change":163,"volume":777,"transactions":9,"vwap":776},"2026-05-29",43.78,44.080002,43.989,27400,{"date":779,"open":780,"high":781,"low":782,"close":606,"change":783,"percent_change":235,"volume":784,"transactions":9,"vwap":606},"2026-05-28",43.67,44.02,43.655,0.119,19500,{"date":786,"open":701,"high":402,"low":701,"close":787,"change":788,"percent_change":227,"volume":789,"transactions":9,"vwap":787},"2026-05-27",43.855,-0.032,8300,{"date":791,"open":792,"high":603,"low":700,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-26",43.85,43.887,0.494,1.14,6100,{"date":798,"open":799,"high":799,"low":466,"close":800,"change":801,"percent_change":361,"volume":802,"transactions":9,"vwap":800},"2026-05-22",43.74,43.393,0.101,10600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":22,"volume":810,"transactions":9,"vwap":808},"2026-05-21",43,43.371,42.99,43.292,0.192,5900,{"date":812,"open":813,"high":529,"low":813,"close":631,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":631},"2026-05-20",42.6,0.501,1.18,13300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-19",42.5,42.79,42.599,-0.282,-0.66,19800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-18",42.86,42.96,42.53,42.881,0.024,0.06,8200,{"date":835,"open":836,"high":651,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-15",42.84,42.835,42.857,-0.582,-1.34,10500,{"date":843,"open":429,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-14",43.525,43.439,0.097,0.22,9300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-13",43.23,43.352,43.14,43.342,0.229,0.53,3700,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-12",43.38,42.89,43.113,-0.268,-0.62,12800,{"date":867,"open":868,"high":494,"low":868,"close":869,"change":870,"percent_change":197,"volume":871,"transactions":9,"vwap":869},"2026-05-11",43.27,43.381,-0.034,20400,{"date":873,"open":631,"high":613,"low":631,"close":874,"change":875,"percent_change":876,"volume":713,"transactions":9,"vwap":874},"2026-05-08",43.415,0.345,0.8,{"date":878,"open":485,"high":485,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-07",43.029999,43.07,-0.322,-0.74,19600,{"date":885,"open":708,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":871,"transactions":9,"vwap":886},"2026-05-06",43.392,43.17,0.621,1.45,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-05",42.8,42.805,42.63,42.771,0.369,0.87,16700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-04",42.62,42.649,42.36,42.402,-0.228,-0.53,23000,{"date":909,"open":717,"high":717,"low":894,"close":894,"change":910,"percent_change":353,"volume":911,"transactions":9,"vwap":894},"2026-05-01",0.075,18000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-30",42.45,42.59,42.27,42.555,0.437,1.04,14400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-29",42.195,42.21,42.080002,42.118,-0.169,-0.4,7900,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-28",42.3,42.18,42.287,-0.158,-0.37,8700,{"date":939,"open":940,"high":829,"low":941,"close":942,"change":943,"percent_change":115,"volume":865,"transactions":9,"vwap":942},"2026-04-27",42.495,42.39,42.445,-0.062,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-24",42.31,42.52,42.507,0.228,0.54,24700,{"date":953,"open":903,"high":954,"low":955,"close":956,"change":957,"percent_change":89,"volume":958,"transactions":9,"vwap":956},"2026-04-23",42.42,42.060001,42.279,-0.117,9700,{"date":960,"open":829,"high":829,"low":961,"close":962,"change":764,"percent_change":963,"volume":595,"transactions":9,"vwap":962},"2026-04-22",42.33,42.396,0.86,{"date":965,"open":932,"high":966,"low":967,"close":968,"change":969,"percent_change":654,"volume":958,"transactions":9,"vwap":968},"2026-04-21",42.301,42.0099983,42.035999,-0.213,{"date":971,"open":972,"high":973,"low":933,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-20",42.26,42.285,42.249,-0.074,-0.17,14200,{"date":979,"open":955,"high":954,"low":955,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-17",42.323,0.265,0.63,25100,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":353,"volume":990,"transactions":9,"vwap":988},"2026-04-16",42.22,42.02,42.057999,0.077,12600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":216,"volume":998,"transactions":9,"vwap":996},"2026-04-15",42,42.049999,41.925,41.981,-0.112,31100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-04-14",41.99,42.092999,41.87,0.353,0.85,34300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-13",41.56,41.77,41.51,41.74,0.128,0.31,12400,{"date":1017,"open":1012,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":69,"volume":1022,"transactions":9,"vwap":1020},"2026-04-10",41.75,41.57,41.612,-0.019,17500,{"date":1024,"open":1025,"high":1026,"low":1009,"close":1027,"change":1028,"percent_change":580,"volume":1029,"transactions":9,"vwap":1027},"2026-04-09",41.681,41.71,41.631,0.034,20900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-08",41.81,41.41,41.597,0.381,0.92,26700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":353,"volume":1044,"transactions":9,"vwap":1041},"2026-04-07",41.14,41.216,40.94,0.074,3200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":353,"volume":616,"transactions":9,"vwap":1050},"2026-04-06",41.044998,41.182,41,41.142,0.072,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":639,"percent_change":69,"volume":1057,"transactions":9,"vwap":1055},"2026-04-02",40.9,41.07,40.89,4100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":929,"transactions":9,"vwap":1062},"2026-04-01",41.33,41.02,41.09,0.084,0.2,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-31",40.675,41.0099983,41.0060005,0.698,1.73,16300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-30",41.080002,40.18,40.308,-0.044,-0.11,20700,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-27",40.099998,40.51,40.352,0.268,0.67,94700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-26",40.5,40.084,-0.595,-1.46,19200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-25",40.53,40.82,40.679,0.39,0.97,18200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":59,"volume":1111,"transactions":9,"vwap":1109},"2026-03-24",40.43,40.468,40.035,40.289,0.076,17100,{"date":1113,"open":1114,"high":1106,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-23",40.26,40.02,40.213,0.277,0.69,13600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":713,"transactions":9,"vwap":1124},"2026-03-20",40.98,39.88,39.936,-0.702,-1.73,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-19",40,40.638,-0.408,-0.99,33400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":929,"transactions":9,"vwap":1138},"2026-03-18",41.11,41.35,41.046001,-0.654,-1.57,{"date":1142,"open":994,"high":994,"low":1143,"close":1144,"change":1145,"percent_change":369,"volume":1146,"transactions":9,"vwap":1144},"2026-03-17",41.645,41.7,0.136,18700,{"date":1148,"open":1060,"high":1149,"low":1060,"close":1150,"change":1151,"percent_change":564,"volume":1152,"transactions":9,"vwap":1150},"2026-03-16",41.704,41.564,0.234,13800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1060,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1060},"2026-03-13",41.85,41.29,-0.472,-1.13,7800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-12",42.4,41.802,-0.467,-1.1,14000,{"date":1168,"open":972,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":115,"volume":1173,"transactions":9,"vwap":1171},"2026-03-11",42.302,42.0089989,42.269,-0.065,12200,{"date":1175,"open":1176,"high":658,"low":961,"close":1177,"change":1178,"percent_change":235,"volume":1179,"transactions":9,"vwap":1177},"2026-03-10",42.41,42.334,0.112,24300,{"date":1181,"open":1182,"high":1183,"low":1033,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-09",41.64,42.25,42.222,0.198,0.47,28400,{"date":1189,"open":1190,"high":986,"low":1191,"close":1192,"change":1193,"percent_change":208,"volume":1194,"transactions":9,"vwap":1192},"2026-03-06",41.83,41.63,42.023998,-0.084,24200,{"date":1196,"open":1197,"high":1197,"low":1190,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-05",42.78,42.108,-0.539,-1.26,24000,{"date":1203,"open":1204,"high":1204,"low":903,"close":1205,"change":1206,"percent_change":1207,"volume":816,"transactions":9,"vwap":1205},"2026-03-04",42.87,42.647,0.313,0.74,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1177,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1177},"2026-03-03",42.76,41.76,-1.257,-2.88,17700,{"date":1216,"open":1217,"high":584,"low":1218,"close":1219,"change":1220,"percent_change":227,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",43.47,43.24,43.591,-0.029,58100,{"date":1223,"open":1224,"high":539,"low":1224,"close":724,"change":327,"percent_change":1225,"volume":1226,"transactions":9,"vwap":724},"2026-02-27",43.37,0.58,92500,{"date":1228,"open":1229,"high":1224,"low":1230,"close":1224,"change":1231,"percent_change":1101,"volume":663,"transactions":9,"vwap":1224},"2026-02-26",42.93,42.9,0.17,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1101,"volume":1239,"transactions":9,"vwap":1237},"2026-02-25",43.229,43.75,43.131,43.2,0.169,32600,{"date":1241,"open":1242,"high":529,"low":1243,"close":1244,"change":1245,"percent_change":59,"volume":1246,"transactions":9,"vwap":1244},"2026-02-24",42.995,42.61,43.030998,0.081,84300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":587,"volume":1253,"transactions":9,"vwap":1251},"2026-02-23",42.7,43.049999,42.95,0.253,124100,{"date":1255,"open":972,"high":1256,"low":972,"close":1257,"change":1258,"percent_change":515,"volume":1259,"transactions":9,"vwap":1257},"2026-02-20",42.725,42.697,0.436,122400,{"date":1261,"open":1262,"high":916,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-19",42.19,42.099998,42.261,0.218,0.52,44500,{"date":1269,"open":1032,"high":1270,"low":1032,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-18",42.16,42.042999,0.541,1.3,339900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-17",41.8,41.18,41.502,-0.492,-1.17,42000,{"date":1284,"open":1277,"high":1263,"low":1018,"close":1285,"change":1286,"percent_change":919,"volume":1287,"transactions":9,"vwap":1285},"2026-02-13",41.994,0.434,31600,{"date":1289,"open":954,"high":954,"low":1290,"close":1009,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1009},"2026-02-12",41.55,-0.875,-2.06,8000,{"date":1295,"open":972,"high":914,"low":1296,"close":1297,"change":704,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-11",42.17,42.435,0.98,27800,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":227,"percent_change":976,"volume":1305,"transactions":9,"vwap":1304},"2026-02-10",42.47,41.93,42.025002,10000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-09",41.5,42.24,42.095001,0.604,1.46,41400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-06",40.58,41.53,41.491,0.911,2.24,28000,{"date":1323,"open":1324,"high":1325,"low":1084,"close":1316,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1316},"2026-02-05",40.77,40.995,-0.832,-2.01,42500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":163,"volume":816,"transactions":9,"vwap":1333},"2026-02-04",41.79,41.070999,41.412,0.012,{"date":1336,"open":1337,"high":1010,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-03",41.3,40.987,41.4,0.692,1.7,17300,{"date":1344,"open":1345,"high":1345,"low":1091,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-02",40.84,40.708,-0.422,-1.03,23700,{"date":1351,"open":382,"high":382,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-30",40.46,41.13,-3.1,-7.01,34500,{"date":1358,"open":206,"high":1359,"low":1197,"close":760,"change":235,"percent_change":1360,"volume":1361,"transactions":9,"vwap":760},"2026-01-29",44.89,0.61,32100,{"date":1363,"open":550,"high":604,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-28",43.32,43.96,0.49,1.13,26500,{"date":1370,"open":1371,"high":1217,"low":1210,"close":1217,"change":950,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1217},"2026-01-27",42.92,1.26,48800,{"date":1375,"open":1197,"high":439,"low":1197,"close":1229,"change":1101,"percent_change":1036,"volume":1376,"transactions":9,"vwap":1229},"2026-01-26",69400,{"date":1378,"open":925,"high":1379,"low":925,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-23",42.578,42.54,0.46,1.09,25900,{"date":1385,"open":1211,"high":1262,"low":1386,"close":925,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":925},"2026-01-22",41.635,0.666,1.61,25000,{"date":1391,"open":1019,"high":1392,"low":1337,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-21",41.58,41.414,0.297,0.72,38900,{"date":1398,"open":1399,"high":1399,"low":1075,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-20",41.52,41.117,0.341,0.84,18600,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-16",40.97,40.41,40.776,-0.085,-0.21,12500,{"date":1413,"open":1054,"high":1049,"low":1414,"close":1415,"change":1416,"percent_change":242,"volume":1417,"transactions":9,"vwap":1415},"2026-01-15",40.76,40.861,0.028,13500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":48,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-14",40.787,40.88,40.545,40.833,0.79,23400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":721,"transactions":9,"vwap":1430},"2026-01-13",40.81,40.42,40.513,-0.042,-0.1,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-12",40.365,40.63,40.555,0.631,1.58,31200,{"date":1442,"open":1083,"high":1083,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-09",39.761,39.924,0.391,0.99,21700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":580,"volume":1455,"transactions":9,"vwap":1453},"2026-01-08",39.45,39.57,39.17,39.533,0.033,9600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":802,"transactions":9,"vwap":1461},"2026-01-07",39.33,39.54,39.29,39.5,-0.329,-0.83,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":696,"volume":1470,"transactions":9,"vwap":1468},"2026-01-06",39.3,39.835,39.829,0.538,16900,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1015,"transactions":9,"vwap":1475},"2026-01-05",38.68,39.38,39.291,0.728,1.89,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":189,"volume":883,"transactions":9,"vwap":1482},"2026-01-02",38.75,38.35,38.563,0.135,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-31",38.87,38.428,-0.376,-0.97,11700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1454,"percent_change":143,"volume":1496,"transactions":9,"vwap":1495},"2025-12-30",38.85,38.96,38.804,5000,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1321,"transactions":9,"vwap":1501},"2025-12-29",39.23,38.63,38.771,-0.659,-1.67,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":189,"percent_change":608,"volume":1509,"transactions":9,"vwap":1507},"2025-12-26",39.312,39.43,39.27,10700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":80,"volume":1516,"transactions":9,"vwap":1513},"2025-12-24",39.02,39.080002,38.92,0.021,3000,{"date":1518,"open":1519,"high":1513,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-23",38.86,38.815,39.058998,0.283,0.73,6400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-22",38.791,38.821,38.69,38.776,0.412,1.07,4900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-19",38.53,38.25,38.364,0.334,0.88,1700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":846,"percent_change":291,"volume":1548,"transactions":9,"vwap":1547},"2025-12-18",38.19,38.28,37.995,38.029999,11000,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":478,"percent_change":180,"volume":1159,"transactions":9,"vwap":1553},"2025-12-17",38.12,37.912,37.933,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":654,"volume":1057,"transactions":9,"vwap":1558},"2025-12-16",38.095001,37.8,37.966,-0.191,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":770,"percent_change":353,"volume":1565,"transactions":9,"vwap":1564},"2025-12-15",38.29,38.099998,38.157,6200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-12",38.54,38.55,37.97,38.088001,-0.392,-1.02,12100,{"date":1576,"open":1537,"high":1536,"low":1577,"close":1578,"change":59,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-11",38.15,38.48,0.5,5400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1562,"change":896,"percent_change":1102,"volume":1586,"transactions":9,"vwap":1562},"2025-12-10",37.931,38.36,37.925,13000,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":369,"volume":1593,"transactions":9,"vwap":1591},"2025-12-09",38.14,37.858,37.921,0.123,12700,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":765,"transactions":9,"vwap":1598},"2025-12-08",37.99,37.77,37.798,-0.147,-0.39,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":327,"volume":1606,"transactions":9,"vwap":1604},"2025-12-05",38.39,37.945,0.094,7500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":832,"volume":1580,"transactions":9,"vwap":1611},"2025-12-04",37.78,37.89,37.851,0.022,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1496,"transactions":9,"vwap":1617},"2025-12-03",37.3,37.86,37.829,0.142,0.38,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":124,"volume":1455,"transactions":9,"vwap":1625},"2025-12-02",37.72,37.73,37.61,37.687,0.036,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1409,"percent_change":1632,"volume":627,"transactions":9,"vwap":1631},"2025-12-01",37.75,37.82,37.651,-0.23,{"date":1634,"open":1622,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1395,"volume":1639,"transactions":9,"vwap":1637},"2025-11-28",37.746,37.47,37.736,0.271,9400,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":607,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-26",37.27,37.52,37.465,1.06,3100,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-25",36.812,37.099998,37.071999,0.227,0.62,6600,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1439,"volume":1660,"transactions":9,"vwap":1658},"2025-11-24",36.6,36.845,0.572,1600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":789,"transactions":9,"vwap":1666},"2025-11-21",36.060001,36.4,36.0099983,36.273,0.239,0.66,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-20",36.96,36.034,-0.494,-1.35,6500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-19",36.64,36.8,36.429,36.528,0.054,0.15,4300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":198,"volume":1692,"transactions":9,"vwap":1690},"2025-11-18",36.5,36.63,36.317,36.474,-0.067,6900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1132,"volume":1700,"transactions":9,"vwap":1698},"2025-11-17",36.67,36.9,36.427,36.541,-0.366,5600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-14",37,37.09,36.755,36.907,-0.176,-0.47,10100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":796,"transactions":9,"vwap":1714},"2025-11-13",37.54,37.080002,37.083,-0.547,-1.45,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":950,"volume":1723,"transactions":9,"vwap":1721},"2025-11-12",37.88,37.49,37.63,0.203,23800,{"date":1725,"open":1726,"high":1636,"low":1727,"close":1728,"change":1729,"percent_change":704,"volume":670,"transactions":9,"vwap":1728},"2025-11-11",37.25,37.215,37.427,0.153,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-10",37.128,37.33,37.061001,37.274,0.648,1.77,5700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-07",36.39,36.65,36.313,36.626,0.108,0.3,4500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-06",36.71,36.73,36.518,-0.245,-0.67,57100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-05",36.69,36.85,36.763,0.259,0.71,2700,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1586,"transactions":9,"vwap":1767},"2025-11-04",37.029999,36.504,-0.524,-1.42,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":376,"percent_change":442,"volume":1775,"transactions":9,"vwap":1774},"2025-11-03",36.99,37.060001,37.028,7000,{"date":1777,"open":1778,"high":1778,"low":1696,"close":1779,"change":1334,"percent_change":163,"volume":1646,"transactions":9,"vwap":1779},"2025-10-31",37.43,37.014999,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1410,"volume":1763,"transactions":9,"vwap":1784},"2025-10-30",36.87,37.11,37.0029984,-0.078,{"date":1787,"open":1788,"high":1789,"low":1772,"close":1790,"change":1193,"percent_change":1632,"volume":1095,"transactions":9,"vwap":1790},"2025-10-29",37.264,37.36,37.081001,{"date":1792,"open":1650,"high":1793,"low":1650,"close":1794,"change":1795,"percent_change":226,"volume":1796,"transactions":9,"vwap":1794},"2025-10-28",37.22,37.165,-0.013,3300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1051,"percent_change":59,"volume":816,"transactions":9,"vwap":1802},"2025-10-27",37.18,37.2,37.07,37.178,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":369,"volume":1809,"transactions":9,"vwap":1807},"2025-10-24",37.13,37.21,37.106,0.121,3800,{"date":1811,"open":1812,"high":1704,"low":1812,"close":1813,"change":1814,"percent_change":1360,"volume":1815,"transactions":9,"vwap":1813},"2025-10-23",36.978,36.985,0.224,2100,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1079,"percent_change":534,"volume":1342,"transactions":9,"vwap":1820},"2025-10-22",36.89,36.56,36.761,{"date":1822,"open":1778,"high":1778,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1684,"transactions":9,"vwap":1824},"2025-10-21",36.855,36.871,-0.605,-1.61,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":889,"volume":1833,"transactions":9,"vwap":1831},"2025-10-20",37.329,37.5,37.476,0.534,4600,{"date":1835,"open":1836,"high":1703,"low":1837,"close":1838,"change":1839,"percent_change":689,"volume":1057,"transactions":9,"vwap":1838},"2025-10-17",36.935,36.78,36.942,-0.183,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":396,"volume":1709,"transactions":9,"vwap":1845},"2025-10-16",37.186,37.31,37.044998,37.125,0.124,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1036,"volume":1854,"transactions":9,"vwap":1852},"2025-10-15",37.040001,37.14,36.82,37.00099945,0.336,3600,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":80,"volume":1861,"transactions":9,"vwap":1859},"2025-10-14",36.53,36.83,36.665,0.02,2800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1541,"transactions":9,"vwap":1865},"2025-10-13",36.61,36.645,36.525,0.649,1.8,{"date":1870,"open":1657,"high":1871,"low":24,"close":1872,"change":1873,"percent_change":1874,"volume":616,"transactions":9,"vwap":1872},"2025-10-10",36.675,35.996,-0.649,-1.77,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1865,"change":1879,"percent_change":1880,"volume":1747,"transactions":9,"vwap":1865},"2025-10-09",37.38,36.48,-0.291,-0.79,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1424,"volume":1516,"transactions":9,"vwap":1885},"2025-10-08",36.815,36.94,36.936,0.291,{"date":1888,"open":1889,"high":1889,"low":1819,"close":1865,"change":1890,"percent_change":1891,"volume":1524,"transactions":9,"vwap":1865},"2025-10-07",36.76,-0.208,-0.56,{"date":1893,"open":1894,"high":1895,"low":1858,"close":1896,"change":1265,"percent_change":695,"volume":1897,"transactions":9,"vwap":1896},"2025-10-06",36.84,36.92,36.853,2500,{"date":1899,"open":1750,"high":1900,"low":1688,"close":1901,"change":1902,"percent_change":1903,"volume":1533,"transactions":9,"vwap":1901},"2025-10-03",36.81,36.635,0.162,0.44,{"date":1905,"open":1906,"high":1695,"low":1907,"close":1908,"change":1909,"percent_change":-6,"volume":1910,"transactions":9,"vwap":1908},"2025-10-02",36.46,36.28,36.473,-0.001,3900,{"date":1912,"open":1906,"high":1913,"low":1914,"close":1690,"change":1915,"percent_change":1366,"volume":1916,"transactions":9,"vwap":1690},"2025-10-01",36.54,36.42,0.177,5800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":235,"volume":1057,"transactions":9,"vwap":1920},"2025-09-30",36.18,36.297,36.16,0.098,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1579,"volume":1930,"transactions":9,"vwap":1928},"2025-09-29",36.24,36.29,36.172,36.199,0.181,6300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1225,"volume":1660,"transactions":9,"vwap":1936},"2025-09-26",35.99,36.049999,35.95,36.018002,0.207,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":226,"volume":1516,"transactions":9,"vwap":1942},"2025-09-25",35.66,35.83,35.811,-0.012,{"date":1945,"open":1663,"high":1663,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1854,"transactions":9,"vwap":1946},"2025-09-24",35.823,-0.174,-0.48,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1334,"percent_change":163,"volume":810,"transactions":9,"vwap":1952},"2025-09-23",36.2,35.997,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1360,"volume":1959,"transactions":9,"vwap":1957},"2025-09-22",35.74,36.029999,35.985,0.219,2600,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-19",35.6,35.78,35.766,0.086,0.24,2000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1051,"percent_change":1064,"volume":647,"transactions":9,"vwap":1972},"2025-09-18",35.23,35.72,35.68,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-17",35.7,35.895,35.608,-0.151,-0.42,1200,{"date":1982,"open":1975,"high":1983,"low":1975,"close":1984,"change":554,"percent_change":299,"volume":1533,"transactions":9,"vwap":1984},"2025-09-16",35.79,35.759,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1366,"volume":1991,"transactions":9,"vwap":1989},"2025-09-15",35.26,35.75,35.721,0.175,4800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1078,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-12",35.59,35.61,35.545,35.546,-0.12,10900,{"date":2001,"open":2002,"high":1962,"low":2002,"close":1994,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1994},"2025-09-11",35.366,0.294,0.83,3400,{"date":2007,"open":2008,"high":2008,"low":1987,"close":2009,"change":2010,"percent_change":626,"volume":2011,"transactions":9,"vwap":2009},"2025-09-10",35.379,35.296,0.139,5300,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":197,"volume":2018,"transactions":9,"vwap":2016},"2025-09-09",35.28,35.145,35.157,-0.028,4200,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1523,"volume":789,"transactions":9,"vwap":2023},"2025-09-08",34.98,35.21,35.185,0.254,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":353,"percent_change":1266,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",34.92,34.931,34.88,1900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":1014,"volume":2036,"transactions":9,"vwap":2034},"2025-09-04",34.605,34.751,0.109,1400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":989,"percent_change":847,"volume":748,"transactions":9,"vwap":2042},"2025-09-03",34.57,34.71,34.55,34.642,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":80,"volume":2050,"transactions":9,"vwap":2048},"2025-09-02",34.45,34.6,34.41,34.565,0.018,8100,{"date":2052,"open":2053,"high":2039,"low":2053,"close":2054,"change":2055,"percent_change":216,"volume":911,"transactions":9,"vwap":2054},"2025-08-29",34.17,34.547,-0.093,{"date":2057,"open":2041,"high":2058,"low":2059,"close":2058,"change":1483,"percent_change":1101,"volume":1815,"transactions":9,"vwap":2058},"2025-08-28",34.64,34.52,{"date":2061,"open":2062,"high":2059,"low":2062,"close":2063,"change":1626,"percent_change":124,"volume":2064,"transactions":9,"vwap":2063},"2025-08-27",34.29,34.505,1100,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":59,"volume":2070,"transactions":9,"vwap":2068},"2025-08-26",34.39,34.469,0.064,1300,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1891,"volume":2076,"transactions":9,"vwap":2074},"2025-08-25",34.51,34.405,-0.195,600,{"date":2078,"open":2041,"high":2079,"low":2041,"close":2046,"change":2080,"percent_change":1341,"volume":2081,"transactions":9,"vwap":2046},"2025-08-22",34.68,0.579,2200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":198,"volume":2036,"transactions":9,"vwap":2087},"2025-08-21",34.040001,34.07,34.0099983,34.021,-0.061,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":59,"volume":1541,"transactions":9,"vwap":2093},"2025-08-20",33.98,34.13,34.082001,0.065,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":459,"volume":31,"transactions":9,"vwap":2098},"2025-08-19",34.0050011,34.016998,-0.173,{"date":2101,"open":2092,"high":2102,"low":2092,"close":2103,"change":1860,"percent_change":832,"volume":1959,"transactions":9,"vwap":2103},"2025-08-18",34.22,34.19,{"date":2105,"open":2106,"high":2107,"low":2053,"close":2053,"change":1021,"percent_change":269,"volume":1815,"transactions":9,"vwap":2053},"2025-08-15",34.194,34.196,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2030,"transactions":9,"vwap":2113},"2025-08-14",34.165,34.2,34.119,34.189,-0.141,-0.41,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":1667,"percent_change":2121,"volume":1700,"transactions":9,"vwap":2119},"2025-08-13",34.306,34.33,34.249,0.7,{"date":2123,"open":2124,"high":2092,"low":2124,"close":2125,"change":2126,"percent_change":515,"volume":1815,"transactions":9,"vwap":2125},"2025-08-12",33.99,34.091,0.349,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2064,"transactions":9,"vwap":2131},"2025-08-11",33.78,33.8,33.742,-0.118,-0.35,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1101,"volume":2139,"transactions":9,"vwap":2137},"2025-08-08",33.865,33.86,0.133,400,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":327,"volume":2146,"transactions":9,"vwap":2144},"2025-08-07",33.885,33.67,33.727,0.083,800,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":704,"volume":2139,"transactions":9,"vwap":2150},"2025-08-06",33.6,33.644,0.138,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":298,"percent_change":1683,"volume":1967,"transactions":9,"vwap":2155},"2025-08-05",33.56,33.506,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":1796,"transactions":9,"vwap":2160},"2025-08-04",33.325,33.5,33.457,0.379,1.15,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1057,"transactions":9,"vwap":2168},"2025-08-01",33.029999,33.16,33.0099983,33.077999,-0.218,-0.65,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1839,"percent_change":2176,"volume":1044,"transactions":9,"vwap":2175},"2025-07-31",33.49,33.27,33.296,-0.55,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1880,"volume":2184,"transactions":9,"vwap":2182},"2025-07-30",33.649,33.71,33.4,33.479,-0.266,231800,{"date":2186,"open":2187,"high":2129,"low":2188,"close":2189,"change":80,"percent_change":1683,"volume":2064,"transactions":9,"vwap":2189},"2025-07-29",33.76,33.72,33.745,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-28",34.21,33.695,-0.201,-0.59,1500,{"date":2198,"open":2199,"high":2200,"low":2130,"close":2201,"change":639,"percent_change":269,"volume":1541,"transactions":9,"vwap":2201},"2025-07-25",33.805,33.93,33.896,{"date":2203,"open":2124,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":318,"volume":2207,"transactions":9,"vwap":2205},"2025-07-24",34,33.916,-0.121,16800,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":1540,"volume":2214,"transactions":9,"vwap":2212},"2025-07-23",33.841,34.060001,34.036999,0.296,2300,{"date":2216,"open":2217,"high":2187,"low":2217,"close":2218,"change":2219,"percent_change":1366,"volume":1910,"transactions":9,"vwap":2218},"2025-07-22",33.55,33.741,0.165,{"date":2221,"open":2200,"high":2200,"low":2222,"close":2222,"change":747,"percent_change":1619,"volume":2036,"transactions":9,"vwap":2222},"2025-07-21",33.576,{"date":2224,"open":2217,"high":2217,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-18",33.45,-0.045,-0.13,300,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":243,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-17",33.33,33.54,33.495,0.48,11100,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":152,"volume":2242,"transactions":9,"vwap":2240},"2025-07-16",33.18,33.37,33.335,0.096,5200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":497,"volume":2248,"transactions":9,"vwap":2246},"2025-07-15",33.365,33.239,-0.231,900,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":163,"percent_change":143,"volume":2253,"transactions":9,"vwap":2252},"2025-07-14",33.341,33.47,11900,{"date":2255,"open":2181,"high":2256,"low":2181,"close":2257,"change":2258,"percent_change":1600,"volume":2259,"transactions":9,"vwap":2257},"2025-07-11",33.467,33.44,-0.131,8500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1110,"percent_change":361,"volume":1533,"transactions":9,"vwap":2265},"2025-07-10",33.48,33.62,33.405,33.571,{"date":2267,"open":2268,"high":2233,"low":2269,"close":2233,"change":1238,"percent_change":2270,"volume":1796,"transactions":9,"vwap":2233},"2025-07-09",33.38,33.34,0.51,{"date":2272,"open":2273,"high":2239,"low":2273,"close":2274,"change":1965,"percent_change":291,"volume":2275,"transactions":9,"vwap":2274},"2025-07-08",33.26,33.326,2400,{"date":2277,"open":2269,"high":2269,"low":2278,"close":2279,"change":89,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-07",33.080002,33.24,-0.84,44800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2284,"change":1483,"percent_change":626,"volume":2196,"transactions":9,"vwap":2284},"2025-07-03",33.52,33.57,{"date":2287,"open":2174,"high":2288,"low":2174,"close":2289,"change":2219,"percent_change":1579,"volume":2064,"transactions":9,"vwap":2289},"2025-07-02",33.396,33.385,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":832,"percent_change":353,"volume":1796,"transactions":9,"vwap":2295},"2025-07-01",33.141,33.234,33.115,33.22,{"date":2297,"open":2298,"high":2299,"low":2165,"close":2166,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2166},"2025-06-30",33.040001,33.167,0.143,0.43,2900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-27",32.98,33.12,32.91,33.016998,-0.103,-0.31,4000,{"date":2313,"open":2314,"high":2306,"low":2315,"close":2306,"change":2316,"percent_change":1446,"volume":2317,"transactions":9,"vwap":2306},"2025-06-26",32.93,32.926,0.325,6800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2088,"percent_change":2323,"volume":2139,"transactions":9,"vwap":2321},"2025-06-25",32.774,32.795,32.77,-0.19,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":695,"volume":2030,"transactions":9,"vwap":2327},"2025-06-24",32.669,32.856,32.65,0.196,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":235,"percent_change":2004,"volume":2334,"transactions":9,"vwap":2333},"2025-06-23",32.55,32.66,500,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":882,"volume":31,"transactions":9,"vwap":2338},"2025-06-20",32.52,32.39,-0.24,{"date":2341,"open":2305,"high":2305,"low":2342,"close":2342,"change":2343,"percent_change":282,"volume":1660,"transactions":9,"vwap":2342},"2025-06-18",32.63,0.001,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2194,"percent_change":2349,"volume":31,"transactions":9,"vwap":2348},"2025-06-17",32.75,32.776,32.629,-0.61,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":580,"percent_change":1966,"volume":2248,"transactions":9,"vwap":2353},"2025-06-16",32.96,32.83,{"date":2355,"open":2322,"high":2322,"low":2356,"close":2346,"change":2357,"percent_change":882,"volume":2070,"transactions":9,"vwap":2346},"2025-06-13",32.71,-0.243,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":1763,"transactions":9,"vwap":2362},"2025-06-12",32.95,33.02,32.993,0.211,0.64,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":639,"volume":1684,"transactions":9,"vwap":2369},"2025-06-11",32.86,32.88,32.782,-0.005,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":1231,"volume":2248,"transactions":9,"vwap":2374},"2025-06-10",32.728,32.787,0.057,{"date":2377,"open":2328,"high":2378,"low":2379,"close":2380,"change":1483,"percent_change":704,"volume":1684,"transactions":9,"vwap":2380},"2025-06-09",32.8,32.6,32.73,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":580,"volume":1763,"transactions":9,"vwap":2385},"2025-06-06",32.675,32.57,32.595,0.025,{"date":2388,"open":2380,"high":2380,"low":2389,"close":2384,"change":2390,"percent_change":299,"volume":609,"transactions":9,"vwap":2384},"2025-06-05",32.464,0.035,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":189,"volume":2398,"transactions":9,"vwap":2396},"2025-06-04",32.56,32.62,32.51,32.535,0.115,7100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":639,"percent_change":269,"volume":2403,"transactions":9,"vwap":2402},"2025-06-03",32.21,32.42,10200,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-02",32.17,32.44,0.395,1.23,11500,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2017,"percent_change":180,"volume":2416,"transactions":9,"vwap":2415},"2025-05-30",31.94,32.060001,32.044998,50100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1013,"percent_change":626,"volume":1980,"transactions":9,"vwap":2422},"2025-05-29",32.07,32.099998,32,32.073002,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":115,"percent_change":1708,"volume":2036,"transactions":9,"vwap":2428},"2025-05-28",32.025002,32.049,31.935,31.945,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":423,"volume":1815,"transactions":9,"vwap":2433},"2025-05-27",32.033001,32.12,32.095001,0.241,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":369,"volume":2228,"transactions":9,"vwap":2438},"2025-05-23",31.93,31.854,0.104,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":197,"percent_change":2445,"volume":2036,"transactions":9,"vwap":2444},"2025-05-22",31.69,31.84,31.75,-0.25,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":755,"volume":2030,"transactions":9,"vwap":2449},"2025-05-21",32.040001,31.83,-0.186,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1145,"percent_change":2301,"volume":2214,"transactions":9,"vwap":2455},"2025-05-20",31.901,32.029999,32.015999,{"date":2457,"open":2449,"high":2458,"low":2449,"close":2458,"change":242,"percent_change":847,"volume":2076,"transactions":9,"vwap":2458},"2025-05-19",31.88,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":143,"percent_change":433,"volume":2064,"transactions":9,"vwap":2462},"2025-05-16",31.68,31.81,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":59,"percent_change":695,"volume":2070,"transactions":9,"vwap":2466},"2025-05-15",31.573,31.72,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":927,"percent_change":906,"volume":2472,"transactions":9,"vwap":2471},"2025-05-14",31.56,31.57,31.53,1800,{"date":2474,"open":2475,"high":2444,"low":2476,"close":2477,"change":2478,"percent_change":59,"volume":2081,"transactions":9,"vwap":2477},"2025-05-13",31.65,31.64,31.699,0.059,{"date":2480,"open":2444,"high":2444,"low":2469,"close":2476,"change":1483,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2476},"2025-05-12",{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":299,"percent_change":189,"volume":2036,"transactions":9,"vwap":2485},"2025-05-09",31.5,31.54,31.505,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":594,"percent_change":318,"volume":2196,"transactions":9,"vwap":2490},"2025-05-08",31.51,31.52,31.395,{"date":2492,"open":2488,"high":2493,"low":2494,"close":2488,"change":197,"percent_change":2445,"volume":2248,"transactions":9,"vwap":2488},"2025-05-07",31.531,31.48,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2018,"transactions":9,"vwap":2498},"2025-05-06",31.47,31.59,0.176,0.56,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":704,"volume":2507,"transactions":9,"vwap":2505},"2025-05-05",31.4,31.45,31.414,0.129,3500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":846,"percent_change":1014,"volume":1646,"transactions":9,"vwap":2511},"2025-05-02",31.27,31.285,31.25,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":1979,"volume":2214,"transactions":9,"vwap":2517},"2025-05-01",31.21,31.23,31.188,-0.132,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":639,"percent_change":269,"volume":2030,"transactions":9,"vwap":2522},"2025-04-30",31.309,31.32,31.29,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":197,"volume":1897,"transactions":9,"vwap":2529},"2025-04-29",31.35,31.39,31.325,31.34,-0.025,{"date":2532,"open":2516,"high":2533,"low":2516,"close":2533,"change":1483,"percent_change":2301,"volume":1490,"transactions":9,"vwap":2533},"2025-04-28",31.365,{"date":2535,"open":2515,"high":2516,"low":2536,"close":2516,"change":282,"percent_change":282,"volume":2537,"transactions":9,"vwap":2516},"2025-04-25",31.17,5500,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2516,"change":2542,"percent_change":2543,"volume":2011,"transactions":9,"vwap":2516},"2025-04-24",31.16,31.28,0.212,0.68,{"date":37,"open":2545,"high":2546,"low":33,"close":2547,"change":2548,"percent_change":534,"volume":802,"transactions":9,"vwap":2547},31.11,31.12,31.018,-0.092,{"status":2550,"indices":2551,"watchlist":2587,"sectors":2608,"benchmarks":2656},"success",[2552,2558,2564,2569,2575,2581],{"symbol":2553,"name":2554,"price":2555,"change":2556,"pct_change":1668,"is_up":11,"sparkline":2557,"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":2559,"name":2560,"price":2561,"change":2562,"pct_change":897,"is_up":11,"sparkline":2563,"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":2565,"name":2566,"price":2567,"change":117,"pct_change":353,"is_up":11,"sparkline":2568,"date":5},"DJI","DOW JONES",51268,"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":2570,"name":2571,"price":2572,"change":2573,"pct_change":677,"is_up":11,"sparkline":2574,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":2576,"name":2577,"price":2578,"change":2579,"pct_change":1668,"is_up":11,"sparkline":2580,"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":2582,"name":2583,"price":2584,"change":2585,"pct_change":696,"is_up":11,"sparkline":2586,"date":5},"VIX","CBOE VIX",15.52,0.21,"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",[2588,2594,2601],{"symbol":2589,"name":2590,"price":2591,"change":2592,"pct_change":712,"is_up":11,"sparkline":2593,"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":2595,"name":2596,"price":2597,"change":2598,"pct_change":2339,"is_up":2599,"sparkline":2600,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2602,"name":2603,"price":2604,"change":2605,"pct_change":2606,"is_up":11,"sparkline":2607,"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",[2609,2613,2617,2621,2625,2629,2633,2637,2642,2647,2651],{"name":2610,"etf":2611,"change":2500,"price":2612,"is_up":11},"Technology","XLK",200.93,{"name":2614,"etf":2615,"change":1523,"price":2616,"is_up":11},"Financials","XLF",53.88,{"name":2618,"etf":2619,"change":1395,"price":2620,"is_up":11},"Healthcare","XLV",167.37,{"name":2622,"etf":2623,"change":189,"price":2624,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2626,"etf":2627,"change":982,"price":2628,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2630,"etf":2631,"change":1446,"price":2632,"is_up":11},"Energy","XLE",63.44,{"name":2634,"etf":2635,"change":143,"price":2636,"is_up":11},"Industrials","XLI",170.1,{"name":2638,"etf":2639,"change":2640,"price":2641,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2643,"etf":2644,"change":2645,"price":2646,"is_up":2599},"Real Estate","XLRE",-0.34,40.67,{"name":2648,"etf":2649,"change":189,"price":2650,"is_up":11},"Utilities","XLU",39.97,{"name":2652,"etf":2653,"change":2654,"price":2655,"is_up":11},"Comm Services","XLC",1.17,111.61,[2657,2661,2665,2669],{"ticker":2658,"name":2659,"price":2660,"change":1087,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2662,"name":2663,"price":2664,"change":1540,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2666,"name":2667,"price":2668,"change":1064,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2670,"name":2671,"price":2672,"change":1668,"is_up":11},"IWM","iShares Russell 2000",283.39]