[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVFG":3,"stock-historical-MVFG":29,"homepage-market-summary":2423},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVFG","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},"Monarch Volume Factor Global Unconstrained Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.789,0.2692,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.12,34.22,33.85,33.9652,0.1548,0.46,11514.041,35.98,27.3,13867.627297621513,78.6,647,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},25.635,11882,4337074.451703,33.1,"2025-04-23",[40,43,53,64,75,84,93,103,113,124,134,144,153,162,171,180,189,198,208,217,227,237,248,256,266,276,286,296,306,316,324,334,343,351,359,367,377,386,395,402,410,417,425,432,442,451,458,467,476,487,498,508,517,525,535,543,552,558,567,574,583,589,596,604,611,619,626,633,639,644,650,656,662,666,672,678,685,692,699,706,712,720,727,735,743,749,755,759,766,769,775,781,787,794,799,807,814,819,825,830,836,844,850,857,862,869,876,881,888,893,901,909,917,923,926,933,939,945,952,959,963,966,972,979,985,993,1000,1007,1012,1021,1028,1036,1042,1049,1057,1063,1070,1076,1081,1089,1096,1103,1111,1117,1125,1130,1137,1146,1153,1157,1164,1170,1174,1177,1182,1187,1193,1196,1199,1204,1210,1216,1221,1225,1229,1234,1240,1245,1251,1256,1262,1270,1277,1283,1288,1295,1300,1306,1313,1319,1324,1329,1333,1338,1345,1349,1354,1361,1368,1375,1383,1390,1397,1404,1411,1418,1424,1432,1437,1444,1452,1459,1464,1471,1476,1483,1491,1497,1505,1513,1520,1527,1534,1539,1547,1553,1560,1568,1575,1580,1587,1594,1601,1610,1617,1622,1629,1637,1644,1651,1657,1663,1669,1675,1681,1688,1692,1698,1703,1709,1715,1721,1728,1734,1739,1747,1752,1759,1765,1770,1774,1779,1787,1791,1797,1800,1806,1813,1818,1824,1830,1836,1843,1849,1854,1861,1867,1874,1881,1887,1893,1900,1905,1910,1916,1920,1924,1929,1936,1942,1947,1953,1960,1968,1974,1981,1986,1993,1997,2002,2008,2013,2017,2024,2030,2039,2045,2051,2056,2061,2067,2073,2078,2084,2089,2095,2101,2107,2113,2118,2125,2131,2137,2141,2146,2148,2152,2156,2162,2166,2172,2178,2185,2189,2196,2200,2206,2213,2217,2221,2227,2231,2235,2240,2244,2247,2251,2257,2264,2271,2278,2282,2289,2296,2301,2306,2312,2318,2324,2330,2337,2344,2353,2359,2366,2373,2379,2385,2390,2395,2400,2403,2407,2412,2419],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},92,34.1417,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",34.05,34.08,33.92,0.2152,0.64,11509.7145,69,33.9868,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",33.58,33.76,33.535,33.75,0.05,0.15,13207.0866,122,33.6927,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",33.8386,33.87,33.66,33.7,-0.2,-0.59,7203.1176,70,33.7607,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":41,"vwap":83},"2026-09-29",33.93,33.73,33.9,-0.11,-0.32,10401.21363,33.8162,{"date":85,"open":45,"high":46,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",33.88,34.01,-0.19,-0.56,3557.1696,78,33.9824,{"date":94,"open":95,"high":96,"low":95,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",33.95,34.2595,34.2,0.09,0.26,18996.1166,90,34.1918,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",34.13,33.98,34.11,-0.16,-0.47,16340.1396,133,34.0978,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",34.5,34.61,34.23,34.27,-0.331,-0.96,10085.0906,74,34.3224,{"date":125,"open":116,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",34.6548,34.49,34.601,0.0358,0.1,10154.1326,57,34.5841,{"date":135,"open":116,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",34.66,34.56,34.5652,0.1783,0.52,10938.1046,89,34.5839,{"date":145,"open":146,"high":147,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",34.3,34.3869,-0.232,-0.67,1717.1636,43,34.3451,{"date":154,"open":155,"high":155,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",34.72,34.6189,0.2274,0.66,7058.9456,56,34.6834,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":41,"vwap":170},"2026-09-16",33.23,34.73,34.3915,-0.2185,-0.63,12556.1956,34.2913,{"date":172,"open":173,"high":174,"low":173,"close":116,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",34.57,34.67,-0.1311,-0.38,10787.1996,104,34.616,{"date":181,"open":182,"high":182,"low":174,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",34.87,34.7411,-0.1086,-0.31,6985.2366,64,34.8037,{"date":190,"open":165,"high":191,"low":165,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",34.88,34.8497,0.2598,0.75,3794.1886,53,34.8413,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",34.77,34.565,34.5899,-0.2562,-0.74,20461.9178,114,34.6926,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",35.01,34.8461,-0.3439,-0.98,10122.1726,81,34.9129,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":41,"vwap":226},"2026-09-08",35.21,35.28,35.165,35.19,-0.1859,-0.53,13543.2226,35.2333,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",35.29,35.46,35.3759,-0.0139,-0.04,11188.2346,88,35.3915,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",35.26,35.4399,35.2506,35.3898,0.2043,0.58,6507.2156,67,35.3621,{"date":249,"open":250,"high":219,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":196,"vwap":255},"2026-09-02",35.14,35.1855,0.1955,0.56,3462.0026,35.1811,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":89,"volume":263,"transactions":264,"vwap":265},"2026-09-01",34.96,35.16,34.92,34.99,-0.1975,9496.3846,123,35.007,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-31",35.25,35.11,35.1875,-0.1682,-0.48,15770.2056,84,35.175,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-28",35.585,35.31,35.3557,-0.1547,-0.44,9720.3446,63,35.3593,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",35.32,35.5899,35.5104,-0.1296,-0.36,6607.1726,51,35.5521,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",35.37,35.66,35.64,0.0567,0.16,17594.7678,91,35.5651,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",35.44,35.59,35.5833,0.0291,0.08,7601.1702,75,35.5503,{"date":317,"open":318,"high":309,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":142,"vwap":323},"2026-08-24",35.39,35.5542,-0.0597,-0.17,11052.1542,35.5347,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":122,"vwap":333},"2026-08-21",35.56,35.6599,35.54,35.6139,0.2011,0.57,16619.1722,35.6185,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":71,"volume":341,"transactions":215,"vwap":342},"2026-08-20",35.47,35.57,35.41,35.4128,-0.2115,4481.1732,35.5037,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":122,"vwap":350},"2026-08-19",35.89,35.6243,0.1696,0.48,4142.1552,35.7278,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":149,"volume":356,"transactions":357,"vwap":358},"2026-08-18",35.67,35.4547,-0.2407,11605.1622,68,35.5793,{"date":360,"open":24,"high":24,"low":361,"close":362,"change":363,"percent_change":282,"volume":364,"transactions":365,"vwap":366},"2026-08-17",35.69,35.6954,-0.1582,16580.1692,59,35.8135,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",35.91,35.79,35.8536,0.0829,0.23,6116.2012,58,35.849,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":365,"vwap":385},"2026-08-13",35.88,35.68,35.7707,0.1307,0.37,28916.1502,35.7264,{"date":387,"open":388,"high":389,"low":390,"close":300,"change":391,"percent_change":392,"volume":393,"transactions":304,"vwap":394},"2026-08-12",35.62,35.6597,35.5599,0.144,0.41,25493.1162,35.6315,{"date":396,"open":300,"high":300,"low":397,"close":398,"change":399,"percent_change":60,"volume":400,"transactions":132,"vwap":401},"2026-08-11",35.48,35.496,0.0541,5550.1652,35.5407,{"date":403,"open":229,"high":404,"low":229,"close":405,"change":406,"percent_change":185,"volume":407,"transactions":408,"vwap":409},"2026-08-10",35.509,35.4419,-0.1107,15421.1662,95,35.4372,{"date":411,"open":397,"high":388,"low":397,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":151,"vwap":416},"2026-08-07",35.5526,0.2625,0.74,7530.1532,35.5292,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":109,"volume":423,"transactions":294,"vwap":424},"2026-08-06",35.61,35.23,35.2901,-0.168,5053.1852,35.3537,{"date":426,"open":397,"high":328,"low":308,"close":427,"change":428,"percent_change":272,"volume":429,"transactions":430,"vwap":431},"2026-08-05",35.4581,-0.1697,10155.1972,65,35.5075,{"date":433,"open":434,"high":380,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",35.3,35.2999,35.6278,0.486,1.38,14221.1492,113,35.5827,{"date":443,"open":444,"high":259,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":284,"vwap":450},"2026-08-03",35.12,35.04,35.1418,0.2971,0.85,10006.3172,35.1087,{"date":452,"open":269,"high":269,"low":453,"close":454,"change":455,"percent_change":80,"volume":456,"transactions":357,"vwap":457},"2026-07-31",34.54,34.8447,-0.0383,6305.2302,34.8503,{"date":459,"open":210,"high":210,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-30",34.62,34.883,0.2447,0.71,21067.1712,151,34.8243,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":187,"vwap":475},"2026-07-29",34.818,35.0499,34.6383,-0.3562,-1.02,5582.1162,34.94,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-28",35,35.028,34.9101,34.9945,0.2206,0.63,8864.1162,71,35.0063,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-27",34.69,34.82,34.63,34.7739,0.1841,0.53,9865.1162,66,34.7774,{"date":499,"open":155,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-24",34.7761,34.542,34.5898,0.1198,0.35,14037.082973,55,34.6474,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":485,"vwap":516},"2026-07-23",34.5258,34.3918,34.47,-0.262,-0.75,23060.1162,34.4598,{"date":518,"open":519,"high":519,"low":165,"close":520,"change":521,"percent_change":70,"volume":522,"transactions":523,"vwap":524},"2026-07-22",34.875,34.732,-0.068,2917.1162,50,34.7725,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",34.68,34.8,34.645,0.285,0.83,5051.1162,103,34.7465,{"date":536,"open":527,"high":537,"low":538,"close":538,"change":539,"percent_change":272,"volume":540,"transactions":541,"vwap":542},"2026-07-20",34.759,34.515,-0.1658,24281.1162,150,34.635,{"date":544,"open":490,"high":490,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-17",34.59,34.6808,-0.1892,-0.54,14842.1162,79,34.7111,{"date":553,"open":182,"high":182,"low":554,"close":182,"change":302,"percent_change":22,"volume":555,"transactions":556,"vwap":557},"2026-07-16",34.79,37111.1822,187,34.8371,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":373,"volume":564,"transactions":565,"vwap":566},"2026-07-15",34.83,34.6,34.71,0.0807,30245.1682,145,34.7058,{"date":568,"open":561,"high":136,"low":173,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":314,"vwap":573},"2026-07-14",34.6293,0.0393,0.11,14022.1162,34.6065,{"date":575,"open":576,"high":576,"low":577,"close":545,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-13",34.6699,34.51,-0.128,-0.37,98801.1162,100,34.5608,{"date":584,"open":560,"high":585,"low":586,"close":586,"change":587,"percent_change":383,"volume":588,"transactions":9,"vwap":586},"2026-07-10",34.95,34.718,0.127,33900,{"date":590,"open":591,"high":155,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-09",34.65,34.591,0.19,0.55,9800,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":120,"volume":603,"transactions":9,"vwap":601},"2026-07-08",34.32,34.44,34.235,34.401,-0.334,20700,{"date":605,"open":478,"high":606,"low":591,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-07",35.0040016,34.735,-0.266,-0.76,8500,{"date":612,"open":475,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-06",35.049999,34.935,35.00099945,0.211,0.61,9900,{"date":620,"open":621,"high":621,"low":622,"close":554,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":554},"2026-07-02",34.93,34.53,0.332,0.96,14000,{"date":627,"open":460,"high":460,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-01",34.45,34.458,-0.242,-0.7,13600,{"date":634,"open":591,"high":635,"low":591,"close":636,"change":60,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-30",34.75,34.7,0.43,37000,{"date":640,"open":512,"high":561,"low":512,"close":641,"change":642,"percent_change":392,"volume":643,"transactions":9,"vwap":641},"2026-06-29",34.55,0.14,39600,{"date":645,"open":512,"high":561,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-26",34.41,-0.15,-0.43,39200,{"date":651,"open":127,"high":652,"low":127,"close":137,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":137},"2026-06-25",34.665,0.04,0.12,17400,{"date":657,"open":561,"high":561,"low":658,"close":659,"change":660,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-24",34.36,34.52,0,10600,{"date":663,"open":137,"high":491,"low":512,"close":659,"change":664,"percent_change":665,"volume":603,"transactions":9,"vwap":659},"2026-06-23",-0.51,-1.46,{"date":667,"open":585,"high":668,"low":260,"close":669,"change":670,"percent_change":642,"volume":671,"transactions":9,"vwap":669},"2026-06-22",35.060001,35.029999,0.049,23100,{"date":673,"open":613,"high":613,"low":621,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-18",34.981,0.21,0.6,6700,{"date":679,"open":680,"high":288,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-17",35.17,34.771,-0.34,-0.97,6000,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":579,"volume":691,"transactions":9,"vwap":689},"2026-06-16",35.42,35.080002,35.111,-0.129,13500,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":483,"volume":698,"transactions":9,"vwap":696},"2026-06-15",35.53,35.205,35.24,0.22,5100,{"date":700,"open":261,"high":668,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-12",34.85,35.02,0.17,0.49,28300,{"date":707,"open":598,"high":261,"low":708,"close":701,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-11",34.239,0.8,2.35,72800,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":120,"volume":719,"transactions":9,"vwap":717},"2026-06-10",34.161,34.205,33.96,34.049999,-0.33,40400,{"date":721,"open":591,"high":591,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-09",34.060001,34.38,0.153,0.45,29600,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-08",34.4,34.18,34.227,0.111,0.33,12400,{"date":736,"open":599,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-05",34.535,34.07,34.116,-0.78,-2.24,18300,{"date":744,"open":261,"high":261,"low":745,"close":746,"change":747,"percent_change":348,"volume":748,"transactions":9,"vwap":746},"2026-06-04",34.795,34.896,0.166,19200,{"date":750,"open":751,"high":751,"low":155,"close":165,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":165},"2026-06-03",34.84,-0.27,-0.77,8700,{"date":756,"open":490,"high":702,"low":165,"close":478,"change":757,"percent_change":140,"volume":758,"transactions":9,"vwap":478},"2026-06-02",0.18,33000,{"date":760,"open":191,"high":761,"low":762,"close":490,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":490},"2026-06-01",34.9,34.637,-0.01,-0.03,55800,{"date":767,"open":636,"high":761,"low":636,"close":560,"change":670,"percent_change":642,"volume":768,"transactions":9,"vwap":560},"2026-05-29",19700,{"date":770,"open":528,"high":771,"low":165,"close":772,"change":773,"percent_change":312,"volume":774,"transactions":9,"vwap":772},"2026-05-28",34.81,34.781,0.028,7100,{"date":776,"open":777,"high":777,"low":562,"close":778,"change":779,"percent_change":321,"volume":780,"transactions":9,"vwap":778},"2026-05-27",34.89,34.753,-0.058,17500,{"date":782,"open":182,"high":182,"low":636,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-26",34.811,0.377,1.09,1900,{"date":788,"open":789,"high":453,"low":658,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-22",34.48,34.434,0.004,0.01,3300,{"date":795,"open":18,"high":115,"low":796,"close":797,"change":798,"percent_change":244,"volume":603,"transactions":9,"vwap":797},"2026-05-21",34.15,34.43,0.199,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-20",34.029999,34.26,34.231,0.371,1.1,2500,{"date":808,"open":809,"high":106,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-19",33.84,33.86,-0.157,-0.46,3700,{"date":815,"open":717,"high":717,"low":95,"close":816,"change":817,"percent_change":483,"volume":818,"transactions":9,"vwap":816},"2026-05-18",34.016998,0.213,4600,{"date":820,"open":821,"high":716,"low":822,"close":822,"change":823,"percent_change":824,"volume":677,"transactions":9,"vwap":822},"2026-05-15",33.959,33.804,-0.558,-1.62,{"date":826,"open":827,"high":797,"low":828,"close":829,"change":653,"percent_change":654,"volume":671,"transactions":9,"vwap":829},"2026-05-14",34.37,34.34,34.362,{"date":831,"open":146,"high":828,"low":802,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-13",34.322,0.105,0.31,5800,{"date":837,"open":838,"high":839,"low":106,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-12",34.089001,34.24,34.217,-0.195,-0.57,8600,{"date":845,"open":622,"high":622,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-11",34.412,-0.043,-0.12,2700,{"date":851,"open":852,"high":512,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-08",34.25,34.455,0.235,0.69,7000,{"date":858,"open":127,"high":127,"low":796,"close":18,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":18},"2026-05-07",-0.419,-1.21,14600,{"date":863,"open":864,"high":865,"low":622,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-06",34.58,34.639,0.569,1.67,1800,{"date":870,"open":871,"high":872,"low":871,"close":738,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":738},"2026-05-05",33.69,34.080002,0.446,1.33,3500,{"date":877,"open":809,"high":809,"low":55,"close":878,"change":81,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-04",33.624,-0.94,9300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":691,"transactions":9,"vwap":885},"2026-05-01",33.83,34.16,33.944,-0.083,-0.24,{"date":889,"open":68,"high":890,"low":68,"close":890,"change":891,"percent_change":892,"volume":677,"transactions":9,"vwap":890},"2026-04-30",34.027,0.662,1.98,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":793,"transactions":9,"vwap":898},"2026-04-29",33.35,33.42,33.32,33.365,-0.239,-0.71,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":579,"volume":908,"transactions":9,"vwap":906},"2026-04-28",33.571,33.64,33.56,33.604,-0.124,29100,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-27",33.81,33.71,33.728,-0.07,-0.21,7300,{"date":918,"open":58,"high":809,"low":58,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-24",33.798,0.13,0.39,8200,{"date":924,"open":86,"high":86,"low":904,"close":925,"change":108,"percent_change":109,"volume":793,"transactions":9,"vwap":925},"2026-04-23",33.668,{"date":927,"open":928,"high":716,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-22",33.78,33.828,0.068,0.2,15100,{"date":934,"open":77,"high":77,"low":935,"close":56,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":56},"2026-04-21",33.715,-0.39,-1.14,5400,{"date":940,"open":941,"high":730,"low":942,"close":796,"change":943,"percent_change":944,"volume":856,"transactions":9,"vwap":796},"2026-04-20",34.14,34.135,-0.09,-0.26,{"date":946,"open":947,"high":948,"low":97,"close":839,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":839},"2026-04-17",34.31,34.33,0.394,1.16,20400,{"date":953,"open":954,"high":47,"low":955,"close":956,"change":957,"percent_change":763,"volume":958,"transactions":9,"vwap":956},"2026-04-16",33.886,33.745,33.846,-0.004,39400,{"date":960,"open":809,"high":67,"low":78,"close":19,"change":961,"percent_change":80,"volume":962,"transactions":9,"vwap":19},"2026-04-15",-0.036,6100,{"date":964,"open":19,"high":965,"low":19,"close":954,"change":747,"percent_change":704,"volume":734,"transactions":9,"vwap":954},"2026-04-14",33.94,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":194,"volume":971,"transactions":9,"vwap":969},"2026-04-13",33.13,33.72,0.252,6600,{"date":973,"open":904,"high":904,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-10",33.4,33.468,-0.033,-0.1,6200,{"date":980,"open":981,"high":982,"low":164,"close":983,"change":984,"percent_change":792,"volume":916,"transactions":9,"vwap":983},"2026-04-09",33.28,33.55,33.501,0.003,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-04-08",33.46,33.498,33.33,0.946,2.91,7200,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":176,"volume":999,"transactions":9,"vwap":997},"2026-04-07",32.33,32.64,32.552,-0.123,7700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":675,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-06",32.53,32.68,32.675,0.65,8900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":976,"percent_change":977,"volume":1011,"transactions":9,"vwap":1010},"2026-04-02",32.07,32.465,14200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-01",32.47,32.72,32.39,32.498,0.298,0.93,12600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":868,"transactions":9,"vwap":1024},"2026-03-31",31.76,32.2,31.672,0.907,2.9,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-30",31.54,31.18,31.293,-0.127,-0.4,5200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1034,"percent_change":1041,"volume":978,"transactions":9,"vwap":1040},"2026-03-27",31.72,31.755,31.42,-1.26,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-26",32.35,31.82,-0.707,-2.17,6900,{"date":1050,"open":996,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-25",32.65,32.49,32.527,0.367,1.14,9400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":80,"percent_change":682,"volume":1062,"transactions":9,"vwap":1061},"2026-03-24",32.049999,32.37,32.16,5900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-23",32.4,32.27,0.51,1.61,5000,{"date":1071,"open":1072,"high":1072,"low":1038,"close":1023,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1023},"2026-03-20",32.057999,-0.66,-2.04,7400,{"date":1077,"open":1078,"high":1052,"low":1078,"close":1079,"change":764,"percent_change":943,"volume":1080,"transactions":9,"vwap":1079},"2026-03-19",31.95,32.42,3000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":664,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-18",32.73,32.77,32.43,32.45,-1.55,11400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":724,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",33.067001,33.14,32.96,0.47,42300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":938,"transactions":9,"vwap":1100},"2026-03-16",32.98,32.746,32.807,0.421,1.3,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-13",32.84,32.89,32.386,-0.203,-0.62,28900,{"date":1112,"open":1083,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":971,"transactions":9,"vwap":1114},"2026-03-12",32.8,32.589,-0.582,-1.75,{"date":1118,"open":1119,"high":897,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-11",33.099998,33.049999,33.171,-0.021,-0.06,7600,{"date":1126,"open":981,"high":905,"low":1127,"close":1127,"change":1128,"percent_change":80,"volume":1129,"transactions":9,"vwap":1127},"2026-03-10",33.192,-0.037,19300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":855,"volume":1020,"transactions":9,"vwap":1135},"2026-03-09",32.52,33.27,32.48,33.229,0.229,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-06",32.93,33.040001,32.88,33,-0.385,-1.15,11700,{"date":1147,"open":871,"high":871,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-05",33.105,33.385,-0.455,-1.34,12100,{"date":1154,"open":78,"high":47,"low":78,"close":809,"change":1136,"percent_change":1155,"volume":1156,"transactions":9,"vwap":809},"2026-03-04",0.68,37200,{"date":1158,"open":1159,"high":78,"low":1140,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-03",33.15,33.611,-0.748,-2.18,58400,{"date":1165,"open":839,"high":723,"low":941,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-02",34.359,-0.101,-0.29,21000,{"date":1171,"open":577,"high":577,"low":598,"close":1172,"change":80,"percent_change":81,"volume":1173,"transactions":9,"vwap":1172},"2026-02-27",34.46,4400,{"date":1175,"open":561,"high":561,"low":723,"close":173,"change":80,"percent_change":81,"volume":1176,"transactions":9,"vwap":173},"2026-02-26",9200,{"date":1178,"open":1179,"high":1179,"low":173,"close":527,"change":1180,"percent_change":1181,"volume":780,"transactions":9,"vwap":527},"2026-02-25",34.76,0.24,0.7,{"date":1183,"open":1184,"high":1172,"low":1184,"close":599,"change":834,"percent_change":1185,"volume":1186,"transactions":9,"vwap":599},"2026-02-24",34.178,0.91,15700,{"date":1188,"open":512,"high":512,"low":1189,"close":105,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":105},"2026-02-23",34.02,-0.28,-0.81,47000,{"date":1194,"open":1195,"high":599,"low":1195,"close":646,"change":302,"percent_change":1094,"volume":1020,"transactions":9,"vwap":646},"2026-02-20",34.195,{"date":1197,"open":107,"high":852,"low":1198,"close":852,"change":233,"percent_change":848,"volume":922,"transactions":9,"vwap":852},"2026-02-19",34.104,{"date":1200,"open":1201,"high":1201,"low":730,"close":1202,"change":593,"percent_change":253,"volume":1203,"transactions":9,"vwap":1202},"2026-02-18",34.39,34.29,18000,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":59,"percent_change":60,"volume":1209,"transactions":9,"vwap":1208},"2026-02-17",34.17,33.77,34.099998,12700,{"date":1211,"open":106,"high":1212,"low":1213,"close":717,"change":703,"percent_change":1214,"volume":1215,"transactions":9,"vwap":717},"2026-02-13",34.21,33.939,0.5,20300,{"date":1217,"open":789,"high":789,"low":86,"close":86,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":86},"2026-02-12",-0.5,-1.45,15600,{"date":1222,"open":562,"high":562,"low":839,"close":723,"change":1223,"percent_change":931,"volume":1224,"transactions":9,"vwap":723},"2026-02-11",0.07,12900,{"date":1226,"open":1201,"high":127,"low":947,"close":947,"change":1227,"percent_change":647,"volume":1228,"transactions":9,"vwap":947},"2026-02-10",-0.05,9100,{"date":1230,"open":1206,"high":453,"low":1206,"close":658,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":658},"2026-02-09",0.202,0.59,20200,{"date":1235,"open":810,"high":884,"low":810,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-06",34.158,0.858,2.58,23700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":648,"percent_change":1244,"volume":880,"transactions":9,"vwap":1243},"2026-02-05",33.63,33.3,-1.27,{"date":1246,"open":1247,"high":1247,"low":1248,"close":78,"change":1249,"percent_change":915,"volume":1250,"transactions":9,"vwap":78},"2026-02-04",34.0099983,33.53,-0.072,10200,{"date":1252,"open":965,"high":965,"low":1253,"close":1254,"change":1255,"percent_change":109,"volume":625,"transactions":9,"vwap":1254},"2026-02-03",33.515,33.802,-0.158,{"date":1257,"open":1207,"high":716,"low":1258,"close":716,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":716},"2026-02-02",33.74,0.334,0.99,42400,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-30",33.79,33.54,33.626,-0.397,-1.17,13400,{"date":1271,"open":1272,"high":801,"low":1273,"close":1274,"change":1275,"percent_change":233,"volume":1276,"transactions":9,"vwap":1274},"2026-01-29",34,33.62,34.022999,-0.013,38400,{"date":1278,"open":95,"high":1279,"low":95,"close":1280,"change":1281,"percent_change":914,"volume":1282,"transactions":9,"vwap":1280},"2026-01-28",34.040001,34.035999,-0.023,154600,{"date":1284,"open":1247,"high":738,"low":1247,"close":1285,"change":1286,"percent_change":414,"volume":1287,"transactions":9,"vwap":1285},"2026-01-27",34.058998,0.251,8300,{"date":1289,"open":67,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":392,"volume":1294,"transactions":9,"vwap":1292},"2026-01-26",33.89,33.8,33.808,0.138,16600,{"date":1296,"open":68,"high":1258,"low":904,"close":1297,"change":1298,"percent_change":579,"volume":1299,"transactions":9,"vwap":1297},"2026-01-23",33.67,-0.126,11000,{"date":1301,"open":810,"high":810,"low":1302,"close":1303,"change":1304,"percent_change":158,"volume":1305,"transactions":9,"vwap":1303},"2026-01-22",33.737,33.796,0.221,18900,{"date":1307,"open":1308,"high":1273,"low":1309,"close":1310,"change":1311,"percent_change":950,"volume":1312,"transactions":9,"vwap":1310},"2026-01-21",33.518,33.31,33.575,0.385,7800,{"date":1314,"open":1315,"high":1315,"low":1092,"close":1316,"change":1317,"percent_change":1318,"volume":1312,"transactions":9,"vwap":1316},"2026-01-20",33.39,33.19,-0.468,-1.39,{"date":1320,"open":1297,"high":1258,"low":1321,"close":1322,"change":1323,"percent_change":764,"volume":691,"transactions":9,"vwap":1322},"2026-01-16",33.645,33.658,-0.009,{"date":1325,"open":1291,"high":1291,"low":1326,"close":1327,"change":587,"percent_change":1328,"volume":813,"transactions":9,"vwap":1327},"2026-01-15",33.65,33.667,0.38,{"date":1330,"open":1331,"high":1265,"low":895,"close":1265,"change":1332,"percent_change":697,"volume":1006,"transactions":9,"vwap":1265},"2026-01-14",33.47,0.072,{"date":1334,"open":1335,"high":1248,"low":1315,"close":975,"change":1336,"percent_change":108,"volume":1337,"transactions":9,"vwap":975},"2026-01-13",33.48,-0.052,9000,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":642,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-12",33.43,33.593,33.52,0.42,5300,{"date":1346,"open":1347,"high":1348,"low":1309,"close":1347,"change":697,"percent_change":158,"volume":1152,"transactions":9,"vwap":1347},"2026-01-09",33.38,33.45,{"date":1350,"open":1159,"high":1351,"low":1092,"close":1352,"change":1353,"percent_change":1123,"volume":677,"transactions":9,"vwap":1352},"2026-01-08",33.21,33.16,-0.02,{"date":1355,"open":968,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":71,"volume":1360,"transactions":9,"vwap":1358},"2026-01-07",33.265,33.12,33.18,-0.196,30500,{"date":1362,"open":1119,"high":1363,"low":1119,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-06",33.41,33.376,0.669,2.05,25200,{"date":1369,"open":1370,"high":1084,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-05",32.61,32.707,0.687,2.15,3100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-01-02",31.77,32.02,31.66,0.97,3.12,6400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1109,"volume":1389,"transactions":9,"vwap":1387},"2025-12-31",31.2,31.22,31.049999,-0.194,3900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":625,"transactions":9,"vwap":1394},"2025-12-30",31.33,31.51,31.244,-0.042,-0.13,{"date":1398,"open":1392,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1035,"transactions":9,"vwap":1401},"2025-12-29",31.34,31.26,31.286,-0.58,-1.82,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":757,"volume":818,"transactions":9,"vwap":1409},"2025-12-26",31.74,31.9,31.723,31.866,0.058,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":233,"volume":1417,"transactions":9,"vwap":1415},"2025-12-24",31.69,31.86,31.808,-0.012,7500,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1045,"change":1422,"percent_change":1232,"volume":1423,"transactions":9,"vwap":1045},"2025-12-23",31.52,31.85,0.186,32600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1145,"transactions":9,"vwap":1429},"2025-12-22",31.8,31.84,31.63,31.634,0.375,1.2,{"date":1433,"open":1420,"high":1420,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":813,"transactions":9,"vwap":1434},"2025-12-19",31.259,0.746,2.44,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-18",31.36,30.513,-0.282,-0.92,5600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-17",30.96,30.99,30.795,-0.475,-1.52,2000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":855,"volume":1458,"transactions":9,"vwap":1456},"2025-12-16",30.72,31.345,31.27,0.215,4000,{"date":1460,"open":1400,"high":1461,"low":1462,"close":1462,"change":109,"percent_change":1463,"volume":1145,"transactions":9,"vwap":1462},"2025-12-15",31.28,31.055,-1.49,{"date":1465,"open":1414,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1041,"volume":1470,"transactions":9,"vwap":1468},"2025-12-12",31.875,31.41,31.525,-0.401,13100,{"date":1472,"open":1420,"high":1078,"low":1473,"close":1474,"change":1475,"percent_change":31,"volume":835,"transactions":9,"vwap":1474},"2025-12-11",31.46,31.926,0.316,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":757,"percent_change":331,"volume":1482,"transactions":9,"vwap":1481},"2025-12-10",31.222,31.71,31.040001,31.61,22400,{"date":1484,"open":1485,"high":1393,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-09",31.1,30.95,31.43,0.314,1.01,20000,{"date":1492,"open":1493,"high":1494,"low":1387,"close":1495,"change":422,"percent_change":548,"volume":1496,"transactions":9,"vwap":1495},"2025-12-08",31.16,31.19,31.116,8800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-05",31.56,31.64,31.284,-0.111,-0.35,17700,{"date":1506,"open":1507,"high":1508,"low":1480,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-04",31.07,31.416,31.395,0.467,1.51,47400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1067,"percent_change":1519,"volume":856,"transactions":9,"vwap":1518},"2025-12-03",30.659,30.97,30.56,30.928,1.68,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":253,"volume":843,"transactions":9,"vwap":1525},"2025-12-02",30.181,30.5,30.15,30.418,0.168,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":774,"transactions":9,"vwap":1531},"2025-12-01",30.128,30.44,30.25,-0.22,-0.72,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":140,"percent_change":1538,"volume":786,"transactions":9,"vwap":1537},"2025-11-28",30.362,30.47,1.74,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":676,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-26",29.86,30.049999,29.82,29.95,2.04,9700,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":733,"percent_change":1055,"volume":1552,"transactions":9,"vwap":1551},"2025-11-25",28.88,29.36,29.35,11900,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-24",28.64,29.02,0.998,3.56,8100,{"date":1561,"open":1562,"high":1563,"low":25,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-21",27.542,28.17,28.021999,0.288,1.04,3200,{"date":1569,"open":1551,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-20",29.38,27.734,-1.093,-3.79,22000,{"date":1576,"open":1549,"high":1577,"low":1578,"close":1579,"change":373,"percent_change":709,"volume":1006,"transactions":9,"vwap":1579},"2025-11-19",29.12,28.71,28.827,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1396,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-18",28.34,28.742,28.597,-0.45,3400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1218,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-17",29.28,28.57,28.727,-1.71,4200,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":849,"transactions":9,"vwap":1598},"2025-11-14",28.58,29.72,29.227,-0.303,-1.03,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-13",30.42,30.43,29.47,29.53,-1.059,-3.46,4100,{"date":1611,"open":1612,"high":1613,"low":1523,"close":1614,"change":1615,"percent_change":593,"volume":1616,"transactions":9,"vwap":1614},"2025-11-12",30.63,30.79,30.589,0.057,6500,{"date":1618,"open":1619,"high":1619,"low":1603,"close":1620,"change":1317,"percent_change":1621,"volume":610,"transactions":9,"vwap":1620},"2025-11-11",30.6,30.532,-1.51,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1451,"transactions":9,"vwap":1626},"2025-11-10",30.88,31.02,31,1.02,3.4,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1185,"volume":1636,"transactions":9,"vwap":1634},"2025-11-07",29.0049992,29.99,28.91,29.98,0.271,18800,{"date":1638,"open":1639,"high":1634,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-06",29.93,29.709,-0.873,-2.85,6300,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":383,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-05",30.49,30.64,30.582,1.22,4500,{"date":1652,"open":1619,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":610,"transactions":9,"vwap":1654},"2025-11-04",30.86,30.212,-1.308,-4.15,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1420,"change":168,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1420},"2025-11-03",32.0099983,31.48,-1.96,33500,{"date":1664,"open":1665,"high":1666,"low":1045,"close":1667,"change":642,"percent_change":1668,"volume":1269,"transactions":9,"vwap":1667},"2025-10-31",32.043999,32.26,32.15,0.44,{"date":1670,"open":1378,"high":1671,"low":1672,"close":1659,"change":1673,"percent_change":631,"volume":1674,"transactions":9,"vwap":1659},"2025-10-30",32.12,31.94,-0.226,2100,{"date":1676,"open":1134,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1674,"transactions":9,"vwap":1678},"2025-10-29",32.5,32.236,0.277,0.87,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":849,"transactions":9,"vwap":1685},"2025-10-28",32.040001,32.18,31.959,0.369,1.17,{"date":1689,"open":1690,"high":1690,"low":1439,"close":1691,"change":977,"percent_change":81,"volume":1546,"transactions":9,"vwap":1691},"2025-10-27",31.78,31.59,{"date":1693,"open":1481,"high":1694,"low":1481,"close":1413,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1413},"2025-10-24",31.73,0.577,1.85,3600,{"date":1699,"open":1700,"high":1456,"low":1485,"close":1701,"change":1702,"percent_change":1511,"volume":938,"transactions":9,"vwap":1701},"2025-10-23",31.11,31.113,0.464,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":824,"volume":768,"transactions":9,"vwap":1707},"2025-10-22",30.93,30.1,30.649,-0.506,{"date":1710,"open":1428,"high":1428,"low":1711,"close":1712,"change":1713,"percent_change":1608,"volume":1714,"transactions":9,"vwap":1712},"2025-10-21",31.12,31.155,-1.115,16900,{"date":1716,"open":1717,"high":1718,"low":1078,"close":1066,"change":1719,"percent_change":1720,"volume":1451,"transactions":9,"vwap":1066},"2025-10-20",32.131,32.319,0.677,2.14,{"date":1722,"open":1421,"high":1421,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-17",31.3,31.593,-0.895,-2.75,11100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":32,"transactions":9,"vwap":1731},"2025-10-16",33.448,32.488,-0.272,-0.83,{"date":1735,"open":1084,"high":1084,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":786,"transactions":9,"vwap":1736},"2025-10-15",32.76,0.289,0.89,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":571,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-14",32.24,32.92,32.17,32.471,0.34,1600,{"date":1748,"open":1666,"high":1079,"low":1024,"close":1749,"change":1750,"percent_change":1751,"volume":1389,"transactions":9,"vwap":1749},"2025-10-13",32.361,1.434,4.64,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-10",31.67,30.927,-1.16,-3.62,5500,{"date":1760,"open":1667,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1503,"volume":1443,"transactions":9,"vwap":1763},"2025-10-09",32.28,31.845,32.087002,-0.114,{"date":1766,"open":1407,"high":1767,"low":1407,"close":1767,"change":1768,"percent_change":1769,"volume":1758,"transactions":9,"vwap":1767},"2025-10-08",32.201,0.567,1.79,{"date":1771,"open":1413,"high":1413,"low":1772,"close":1429,"change":1773,"percent_change":879,"volume":734,"transactions":9,"vwap":1429},"2025-10-07",31.62,-0.3,{"date":1775,"open":1776,"high":1059,"low":1777,"close":1777,"change":1778,"percent_change":1745,"volume":1173,"transactions":9,"vwap":1777},"2025-10-06",31.96,31.934,0.108,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1155,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",31.815,31.88,31.75,31.826,0.216,2800,{"date":1788,"open":1789,"high":1481,"low":1399,"close":1481,"change":1615,"percent_change":757,"volume":1790,"transactions":9,"vwap":1481},"2025-10-02",31.47,8000,{"date":1792,"open":1793,"high":1794,"low":1393,"close":1795,"change":1796,"percent_change":709,"volume":618,"transactions":9,"vwap":1795},"2025-10-01",31.535,31.6,31.553,0.25,{"date":1798,"open":1400,"high":1799,"low":1494,"close":1799,"change":833,"percent_change":1745,"volume":1616,"transactions":9,"vwap":1799},"2025-09-30",31.303,{"date":1801,"open":1494,"high":1400,"low":1802,"close":1803,"change":1804,"percent_change":709,"volume":1805,"transactions":9,"vwap":1803},"2025-09-29",31.189,31.198,0.249,2900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":194,"volume":1812,"transactions":9,"vwap":1809},"2025-09-26",30.85,30.949,30.83,0.231,1400,{"date":1814,"open":1815,"high":1816,"low":1612,"close":1816,"change":1817,"percent_change":1168,"volume":1458,"transactions":9,"vwap":1816},"2025-09-25",30.66,30.718,-0.088,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":89,"volume":868,"transactions":9,"vwap":1822},"2025-09-24",30.92,30.94,30.806,-0.174,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":977,"volume":1829,"transactions":9,"vwap":1827},"2025-09-23",31.101,30.98,-0.031,1700,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":49,"volume":813,"transactions":9,"vwap":1834},"2025-09-22",30.8,31.030001,31.011,0.196,{"date":1837,"open":1838,"high":1808,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":698,"transactions":9,"vwap":1840},"2025-09-19",30.835,30.805,30.815,0.092,0.3,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":920,"volume":922,"transactions":9,"vwap":1847},"2025-09-18",30.61,30.74,30.723,0.039,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":80,"percent_change":292,"volume":1853,"transactions":9,"vwap":1852},"2025-09-17",30.78,30.684,700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":81,"volume":1853,"transactions":9,"vwap":1859},"2025-09-16",30.76,30.802,30.69,30.794,-0.098,{"date":1862,"open":1839,"high":1863,"low":1839,"close":1864,"change":1865,"percent_change":1866,"volume":1382,"transactions":9,"vwap":1864},"2025-09-15",30.9,30.892,0.281,0.92,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1532,"volume":932,"transactions":9,"vwap":1872},"2025-09-12",30.585,30.65,30.54,30.611,-0.067,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":1593,"transactions":9,"vwap":1878},"2025-09-11",30.553,30.68,30.678,0.387,1.28,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1067,"volume":806,"transactions":9,"vwap":1885},"2025-09-10",30.27,30.3,30.291,0.154,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1128,"percent_change":848,"volume":677,"transactions":9,"vwap":1892},"2025-09-09",30.14,30.18,30.11,30.137,{"date":1894,"open":1891,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1546,"transactions":9,"vwap":1897},"2025-09-08",30.2,30.09,30.174,0.284,0.95,{"date":1901,"open":1541,"high":1544,"low":1541,"close":1902,"change":1903,"percent_change":1904,"volume":793,"transactions":9,"vwap":1902},"2025-09-05",29.89,0.248,0.84,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1180,"volume":1674,"transactions":9,"vwap":1908},"2025-09-04",29.56,29.642,0.071,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1796,"volume":1451,"transactions":9,"vwap":1913},"2025-09-03",29.55,29.571,29.48,0.074,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1033,"percent_change":648,"volume":1458,"transactions":9,"vwap":1919},"2025-09-02",29.21,29.497,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":791,"percent_change":792,"volume":1382,"transactions":9,"vwap":1923},"2025-08-29",29.502,29.624,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":571,"percent_change":383,"volume":818,"transactions":9,"vwap":1928},"2025-08-28",29.58,29.65,29.62,{"date":1930,"open":1931,"high":1606,"low":1932,"close":1933,"change":1873,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-27",29.49,29.46,29.51,-0.23,17300,{"date":1937,"open":1912,"high":1938,"low":1606,"close":1939,"change":1940,"percent_change":1941,"volume":1233,"transactions":9,"vwap":1939},"2025-08-26",29.61,29.577,0.007,0.02,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":944,"percent_change":1946,"volume":1176,"transactions":9,"vwap":1945},"2025-08-25",29.79,29.57,-0.87,{"date":1948,"open":1597,"high":1541,"low":1597,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-22",29.83,0.556,1.9,11500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":108,"volume":1312,"transactions":9,"vwap":1958},"2025-08-21",29.27,29.31,29.23,29.274,-0.046,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":483,"volume":1967,"transactions":9,"vwap":1965},"2025-08-20",29.29,29.34,29.2,29.32,0.183,188300,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1823,"percent_change":71,"volume":1973,"transactions":9,"vwap":1972},"2025-08-19",29.4,29.11,29.137,6800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1532,"volume":1980,"transactions":9,"vwap":1977},"2025-08-18",29.26,29.311,29.251,-0.064,1500,{"date":1982,"open":1551,"high":1983,"low":1551,"close":1984,"change":1985,"percent_change":1094,"volume":1062,"transactions":9,"vwap":1984},"2025-08-15",29.41,29.375,0.137,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1034,"volume":1992,"transactions":9,"vwap":1990},"2025-08-14",29.17,29.25,29.238,-0.117,1300,{"date":1994,"open":1550,"high":1550,"low":1589,"close":1995,"change":1835,"percent_change":1996,"volume":1586,"transactions":9,"vwap":1995},"2025-08-13",29.355,0.67,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":874,"volume":1746,"transactions":9,"vwap":2000},"2025-08-12",28.95,29.159,0.384,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1298,"percent_change":282,"volume":1062,"transactions":9,"vwap":2007},"2025-08-11",28.78,28.83,28.73,28.775,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":704,"volume":1069,"transactions":9,"vwap":2011},"2025-08-08",28.92,28.901,0.142,{"date":2014,"open":2015,"high":2016,"low":1555,"close":2016,"change":99,"percent_change":1185,"volume":786,"transactions":9,"vwap":2016},"2025-08-07",28.7,28.759,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":448,"volume":2023,"transactions":9,"vwap":2020},"2025-08-06",28.48,28.499,28.468,0.239,500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1886,"percent_change":594,"volume":1650,"transactions":9,"vwap":2029},"2025-08-05",28.23,28.31,28.2,28.26,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-04",28.040001,28.14,28,28.106,0.439,1.59,25000,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":1532,"volume":2044,"transactions":9,"vwap":2042},"2025-08-01",27.51,27.667,-0.062,3800,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":754,"transactions":9,"vwap":2048},"2025-07-31",27.8,27.729,-0.192,-0.69,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":581,"transactions":9,"vwap":2053},"2025-07-30",27.921,-0.304,-1.08,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":571,"volume":32,"transactions":9,"vwap":2059},"2025-07-29",28.19,28.225,0.03,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":1087,"volume":2066,"transactions":9,"vwap":2064},"2025-07-28",28.45,28.195,-0.445,900,{"date":2068,"open":2069,"high":1555,"low":2070,"close":1555,"change":2071,"percent_change":88,"volume":2072,"transactions":9,"vwap":1555},"2025-07-25",28.56,28.52,-0.055,400,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":1934,"percent_change":2077,"volume":1559,"transactions":9,"vwap":2076},"2025-07-24",28.81,28.695,-0.8,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1068,"volume":786,"transactions":9,"vwap":2082},"2025-07-23",28.62,28.93,28.925,0.458,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1904,"volume":1746,"transactions":9,"vwap":2087},"2025-07-22",28.28,28.467,0.238,{"date":2090,"open":2091,"high":1582,"low":2092,"close":2092,"change":2093,"percent_change":1185,"volume":2094,"transactions":9,"vwap":2092},"2025-07-21",28.33,28.229,0.254,71000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":321,"volume":1829,"transactions":9,"vwap":2099},"2025-07-18",28.11,27.96,27.975,-0.049,{"date":2102,"open":2103,"high":2032,"low":2104,"close":2105,"change":2106,"percent_change":59,"volume":1145,"transactions":9,"vwap":2105},"2025-07-17",27.91,27.89,28.024,0.014,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":571,"percent_change":921,"volume":2112,"transactions":9,"vwap":2110},"2025-07-16",27.79,28.01,27.76,10400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1388,"percent_change":2050,"volume":1559,"transactions":9,"vwap":2117},"2025-07-15",27.84,27.93,27.9,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":98,"volume":1973,"transactions":9,"vwap":2123},"2025-07-14",28.1,28.15,28.09,28.094,0.024,{"date":2126,"open":2032,"high":2127,"low":2032,"close":2128,"change":2129,"percent_change":2130,"volume":1567,"transactions":9,"vwap":2128},"2025-07-11",28.08,28.07,-0.173,-0.61,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":834,"volume":2136,"transactions":9,"vwap":2134},"2025-07-10",28.12,28.243,0.087,2300,{"date":2138,"open":2122,"high":2139,"low":2122,"close":2139,"change":2140,"percent_change":1745,"volume":2072,"transactions":9,"vwap":2139},"2025-07-09",28.156,0.096,{"date":2142,"open":2120,"high":2097,"low":2143,"close":2144,"change":2145,"percent_change":920,"volume":1075,"transactions":9,"vwap":2144},"2025-07-08",27.98,28.059999,0.036,{"date":2147,"open":2097,"high":2097,"low":2110,"close":2105,"change":1359,"percent_change":2050,"volume":1080,"transactions":9,"vwap":2105},"2025-07-07",{"date":2149,"open":2058,"high":2150,"low":1563,"close":2150,"change":2151,"percent_change":348,"volume":1674,"transactions":9,"vwap":2150},"2025-07-03",28.22,0.135,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1915,"percent_change":99,"volume":1805,"transactions":9,"vwap":2155},"2025-07-02",27.95,28.084999,{"date":2157,"open":2034,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1123,"volume":1593,"transactions":9,"vwap":2160},"2025-07-01",28.049999,27.97,28.011,-0.017,{"date":2163,"open":2098,"high":2164,"low":2098,"close":2164,"change":2165,"percent_change":494,"volume":1980,"transactions":9,"vwap":2164},"2025-06-30",28.028,0.147,{"date":2167,"open":2104,"high":2103,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1069,"transactions":9,"vwap":2169},"2025-06-27",27.785,27.881,-0.283,-1,{"date":2173,"open":2174,"high":1563,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1209,"transactions":9,"vwap":2175},"2025-06-26",28.030001,28.164,0.274,0.98,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2104,"change":2183,"percent_change":2184,"volume":1552,"transactions":9,"vwap":2104},"2025-06-25",27.873,27.92,27.86,-0.155,-0.55,{"date":2186,"open":2158,"high":2158,"low":2032,"close":2187,"change":2188,"percent_change":1185,"volume":868,"transactions":9,"vwap":2187},"2025-06-24",28.045,0.253,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2195,"volume":818,"transactions":9,"vwap":2192},"2025-06-23",27.69,27.792,27.68,0.218,0.79,{"date":2197,"open":2198,"high":2193,"low":2199,"close":2199,"change":998,"percent_change":282,"volume":748,"transactions":9,"vwap":2199},"2025-06-20",27.62,27.574,{"date":2201,"open":2202,"high":2109,"low":2203,"close":2204,"change":2205,"percent_change":60,"volume":1552,"transactions":9,"vwap":2204},"2025-06-18",27.74,27.66,27.697,0.041,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":473,"volume":1662,"transactions":9,"vwap":2211},"2025-06-17",27.81,27.83,27.64,27.656,-0.285,{"date":2214,"open":2034,"high":2174,"low":2116,"close":2215,"change":2216,"percent_change":483,"volume":806,"transactions":9,"vwap":2215},"2025-06-16",27.941,0.176,{"date":2218,"open":2111,"high":2181,"low":2111,"close":2219,"change":1441,"percent_change":2220,"volume":868,"transactions":9,"vwap":2219},"2025-06-13",27.765,-1.01,{"date":2222,"open":2032,"high":2144,"low":2110,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-12",28.047001,0.152,0.54,11200,{"date":2228,"open":2143,"high":2143,"low":2229,"close":2229,"change":957,"percent_change":763,"volume":2230,"transactions":9,"vwap":2229},"2025-06-11",27.895,800,{"date":2232,"open":2098,"high":2098,"low":2233,"close":2233,"change":2234,"percent_change":977,"volume":2072,"transactions":9,"vwap":2233},"2025-06-10",27.899,-0.028,{"date":2236,"open":2237,"high":2034,"low":2103,"close":2238,"change":2239,"percent_change":763,"volume":1674,"transactions":9,"vwap":2238},"2025-06-09",27.94,27.927,-0.002,{"date":2241,"open":2117,"high":2237,"low":2104,"close":2242,"change":2243,"percent_change":158,"volume":2230,"transactions":9,"vwap":2242},"2025-06-06",27.929,0.182,{"date":2245,"open":2208,"high":2208,"low":2246,"close":2246,"change":763,"percent_change":233,"volume":1812,"transactions":9,"vwap":2246},"2025-06-05",27.747,{"date":2248,"open":2209,"high":2209,"low":2249,"close":2249,"change":2250,"percent_change":593,"volume":1209,"transactions":9,"vwap":2249},"2025-06-04",27.757,0.053,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":915,"volume":2256,"transactions":9,"vwap":2254},"2025-06-03",27.53,27.704,-0.059,4800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":1380,"volume":2263,"transactions":9,"vwap":2260},"2025-06-02",27.58,27.763,27.52,0.268,1200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2135,"percent_change":2270,"volume":2044,"transactions":9,"vwap":2269},"2025-05-30",27.4,27.5,27.34,27.495,0.32,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":373,"volume":2277,"transactions":9,"vwap":2275},"2025-05-29",27.38,27.43,27.408,0.063,5700,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":841,"percent_change":900,"volume":1389,"transactions":9,"vwap":2281},"2025-05-28",27.42,27.345,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1567,"transactions":9,"vwap":2286},"2025-05-27",27.56,27.49,27.54,0.329,1.21,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":978,"transactions":9,"vwap":2293},"2025-05-23",27.18,27.22,27.211,-0.038,-0.14,{"date":2297,"open":2298,"high":25,"low":2298,"close":2299,"change":2300,"percent_change":1227,"volume":1980,"transactions":9,"vwap":2299},"2025-05-22",27.2,27.249,-0.014,{"date":2302,"open":2285,"high":2285,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1746,"transactions":9,"vwap":2303},"2025-05-21",27.263,-0.178,-0.65,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":348,"volume":2066,"transactions":9,"vwap":2309},"2025-05-20",27.41,27.441,27.39,0.131,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1593,"transactions":9,"vwap":2315},"2025-05-19",27.12,27.31,0.212,0.78,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":1214,"volume":2323,"transactions":9,"vwap":2321},"2025-05-16",26.95,27.098,0.136,2200,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1785,"percent_change":2329,"volume":843,"transactions":9,"vwap":2328},"2025-05-15",26.8,26.97,26.962,0.81,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":176,"volume":1374,"transactions":9,"vwap":2335},"2025-05-14",26.78,26.79,26.73,26.746,-0.102,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2072,"transactions":9,"vwap":2341},"2025-05-13",26.85,26.82,26.848,0.097,0.36,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-12",26.7,26.76,26.67,26.751,0.107,0.4,11800,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":60,"percent_change":331,"volume":2358,"transactions":9,"vwap":2357},"2025-05-09",26.69,26.581,26.644,600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":943,"volume":2365,"transactions":9,"vwap":2363},"2025-05-08",26.58,26.6,26.494,-0.024,2600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":70,"volume":1593,"transactions":9,"vwap":2371},"2025-05-07",26.51,26.542,26.468,26.518,-0.054,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":302,"volume":1312,"transactions":9,"vwap":2377},"2025-05-06",26.45,26.605,26.572,0.042,{"date":2380,"open":2376,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":302,"volume":2384,"transactions":9,"vwap":2382},"2025-05-05",26.61,26.53,0.043,4300,{"date":2386,"open":2387,"high":2387,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":581,"transactions":9,"vwap":2387},"2025-05-02",26.487,0.427,1.64,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":977,"percent_change":176,"volume":1593,"transactions":9,"vwap":2394},"2025-05-01",26.19,26.2,26.059999,{"date":2396,"open":2397,"high":2393,"low":2398,"close":2399,"change":233,"percent_change":647,"volume":962,"transactions":9,"vwap":2399},"2025-04-30",26.14,26.12,26.16,{"date":2401,"open":2399,"high":2402,"low":2399,"close":2393,"change":98,"percent_change":1745,"volume":1697,"transactions":9,"vwap":2393},"2025-04-29",26.24,{"date":2404,"open":2394,"high":2405,"low":2406,"close":2405,"change":654,"percent_change":22,"volume":1980,"transactions":9,"vwap":2405},"2025-04-28",26.11,25.98,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":654,"volume":1080,"transactions":9,"vwap":2410},"2025-04-25",25.9,25.99,0.031,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-04-24",25.78,25.959,0.324,1.26,14100,{"date":38,"open":2420,"high":2420,"low":34,"close":34,"change":2421,"percent_change":2422,"volume":1746,"transactions":9,"vwap":34},25.8,-0.165,-0.64,{"status":2424,"indices":2425,"watchlist":2462,"sectors":2483,"benchmarks":2531},"success",[2426,2432,2438,2443,2450,2456],{"symbol":2427,"name":2428,"price":2429,"change":2430,"pct_change":158,"is_up":11,"sparkline":2431,"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":2433,"name":2434,"price":2435,"change":2436,"pct_change":1680,"is_up":11,"sparkline":2437,"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":2439,"name":2440,"price":2441,"change":304,"pct_change":757,"is_up":11,"sparkline":2442,"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":2444,"name":2445,"price":2446,"change":2447,"pct_change":2448,"is_up":11,"sparkline":2449,"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":2451,"name":2452,"price":2453,"change":2454,"pct_change":158,"is_up":11,"sparkline":2455,"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":2457,"name":2458,"price":2459,"change":675,"pct_change":2460,"is_up":11,"sparkline":2461,"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",[2463,2470,2476],{"symbol":2464,"name":2465,"price":2466,"change":2467,"pct_change":2468,"is_up":11,"sparkline":2469,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2471,"name":2472,"price":2473,"change":2077,"pct_change":887,"is_up":2474,"sparkline":2475,"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":2477,"name":2478,"price":2479,"change":2480,"pct_change":2481,"is_up":11,"sparkline":2482,"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",[2484,2488,2493,2498,2502,2506,2510,2514,2519,2523,2527],{"name":2485,"etf":2486,"change":253,"price":2487,"is_up":11},"Technology","XLK",200.93,{"name":2489,"etf":2490,"change":2491,"price":2492,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2494,"etf":2495,"change":2496,"price":2497,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2499,"etf":2500,"change":504,"price":2501,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2503,"etf":2504,"change":483,"price":2505,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2507,"etf":2508,"change":1260,"price":2509,"is_up":11},"Energy","XLE",63.44,{"name":2511,"etf":2512,"change":98,"price":2513,"is_up":11},"Industrials","XLI",170.1,{"name":2515,"etf":2516,"change":2517,"price":2518,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2520,"etf":2521,"change":682,"price":2522,"is_up":2474},"Real Estate","XLRE",40.67,{"name":2524,"etf":2525,"change":504,"price":2526,"is_up":11},"Utilities","XLU",39.97,{"name":2528,"etf":2529,"change":1687,"price":2530,"is_up":11},"Comm Services","XLC",111.61,[2532,2536,2541,2545],{"ticker":2533,"name":2534,"price":2535,"change":1996,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2537,"name":2538,"price":2539,"change":2540,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2542,"name":2543,"price":2544,"change":931,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2546,"name":2547,"price":2548,"change":158,"is_up":11},"IWM","iShares Russell 2000",283.39]