[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBF":3,"stock-historical-QBF":30,"homepage-market-summary":2546},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBF","2026-10-06",{"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},"Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.7002,3.55116,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.99,19.1001,19.18,18.92,18.9987,-0.0087,-0.05,11611.713,28.734,14.581,8872.240427888446,31.2,418,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},29.11,7989,2915932.3474,-19.28,"2025-04-24",[41,44,54,64,74,84,94,104,113,122,130,140,149,159,169,177,187,196,206,216,226,234,244,252,260,268,277,285,294,303,312,320,329,339,349,359,368,378,387,395,406,415,424,430,440,449,456,465,473,481,491,500,509,517,527,537,545,554,562,571,579,589,597,603,612,618,625,632,640,647,656,664,672,678,685,693,701,707,714,723,730,734,741,747,753,759,766,773,781,790,794,799,808,814,822,827,834,839,847,854,862,867,872,879,886,894,901,909,915,921,927,935,943,950,957,965,971,978,986,992,1000,1006,1013,1019,1023,1030,1036,1044,1053,1061,1070,1079,1086,1094,1101,1107,1116,1122,1128,1136,1143,1150,1158,1165,1173,1176,1182,1189,1195,1200,1205,1212,1219,1224,1229,1235,1242,1250,1255,1261,1268,1274,1281,1286,1293,1297,1303,1310,1313,1318,1325,1334,1341,1349,1357,1364,1372,1381,1390,1398,1405,1413,1419,1427,1435,1442,1448,1454,1461,1467,1474,1480,1487,1495,1501,1508,1511,1515,1523,1529,1535,1539,1544,1552,1559,1567,1574,1581,1588,1595,1598,1605,1611,1618,1623,1630,1635,1643,1649,1656,1661,1667,1674,1681,1688,1696,1703,1710,1716,1722,1727,1735,1743,1751,1757,1763,1770,1778,1785,1791,1800,1805,1813,1818,1825,1832,1838,1845,1852,1860,1867,1872,1879,1884,1890,1898,1905,1911,1917,1926,1930,1935,1942,1947,1954,1962,1970,1976,1983,1987,1992,1998,2004,2009,2015,2018,2024,2031,2036,2040,2045,2050,2057,2062,2068,2074,2081,2087,2095,2102,2110,2116,2123,2129,2136,2142,2149,2155,2161,2169,2176,2182,2188,2195,2200,2205,2210,2215,2221,2226,2231,2238,2246,2251,2257,2266,2273,2277,2282,2288,2294,2299,2303,2308,2316,2321,2327,2334,2341,2349,2357,2363,2369,2374,2377,2385,2391,2396,2401,2407,2412,2416,2419,2425,2429,2435,2437,2440,2445,2452,2458,2462,2468,2471,2478,2486,2493,2499,2506,2512,2518,2523,2528,2536,2540],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},85,19.0396,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",19.0899,19.15,18.96,0.242,1.29,19886.2496,105,19.0028,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",19.25,19.29,18.7567,-0.0733,-0.39,17431.8776,136,19.0965,{"date":65,"open":66,"high":67,"low":68,"close":67,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",18.67,18.83,18.66,0.076,0.41,8594.8856,70,18.7211,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",18.73,18.79,18.754,0.004,0.02,24390.8236,31,18.7319,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",18.78,18.74,18.75,0.0399,0.21,27105.5366,24,18.7417,{"date":95,"open":96,"high":97,"low":98,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",18.76,18.805,18.7101,-0.0899,-0.48,3209.3016,49,18.765,{"date":105,"open":106,"high":67,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",18.715,18.8,-0.0963,-0.51,1237.3206,33,18.7934,{"date":114,"open":115,"high":116,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",18.85,18.8963,-0.0137,-0.07,1649.0336,34,18.8667,{"date":123,"open":124,"high":124,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",18.91,-0.2816,-1.47,140.0336,23,19.0233,{"date":131,"open":132,"high":133,"low":132,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",19.14,19.22,19.1916,-0.0527,-0.27,2681.2666,26,19.1506,{"date":141,"open":142,"high":143,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",18.97,19.2443,0.8804,4.79,12822.0336,133,19.0948,{"date":150,"open":151,"high":152,"low":153,"close":152,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",18.35,18.3639,18.32,0.8129,4.63,1571.5554,30,18.3231,{"date":160,"open":161,"high":162,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-17",17.59,17.68,17.551,0.0529,0.3,5901.3464,47,17.632,{"date":170,"open":171,"high":172,"low":173,"close":172,"change":174,"percent_change":23,"volume":175,"transactions":138,"vwap":176},"2026-09-16",17.48,17.4981,17.42,-0.008,1118.3464,17.4397,{"date":178,"open":179,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",17.51,17.34,17.5061,-0.5089,-2.82,739.6004,27,17.4833,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",18.06,18.015,0.29,1.64,2248.0594,48,18.0522,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",17.76,17.94,17.725,0.025,0.14,1445.0594,44,17.8734,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":52,"vwap":215},"2026-09-10",17.69,17.75,17.6,17.7,-0.18,-1.01,7446.0594,17.6928,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",18.07,17.87,17.88,-0.025,-0.14,6301.1144,90,17.909,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":157,"vwap":233},"2026-09-08",17.945,17.905,-0.22,-1.21,400.3094,17.903,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",18.01,18.135,18.125,-0.3412,-1.85,10866.0594,106,18.0561,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":185,"vwap":251},"2026-09-03",18.365,18.4662,0.7438,4.2,700.4934,18.3128,{"date":253,"open":254,"high":255,"low":162,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":82,"vwap":259},"2026-09-02",17.715,17.7224,-0.0071,-0.04,1506.0624,17.6893,{"date":261,"open":219,"high":219,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",17.7295,-0.2756,-1.53,4150.0364,77,17.8477,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",17.821,18.0051,0.2551,1.44,1066.7922,43,17.9176,{"date":278,"open":270,"high":279,"low":280,"close":209,"change":281,"percent_change":282,"volume":283,"transactions":157,"vwap":284},"2026-08-28",17.83,17.74,-0.4538,-2.49,2974.0594,17.7818,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":273,"volume":291,"transactions":292,"vwap":293},"2026-08-27",18.02,18.301,18.2038,0.2588,524.1164,29,18.1267,{"date":295,"open":296,"high":297,"low":298,"close":228,"change":299,"percent_change":300,"volume":301,"transactions":138,"vwap":302},"2026-08-26",17.9101,17.96,17.882,-0.064,-0.36,724.0594,17.9276,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":42,"vwap":311},"2026-08-25",18.09,18,18.009,0.0182,0.1,12929.3084,18.0283,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":82,"vwap":319},"2026-08-24",18.145,17.9908,0.2654,1.5,426.3691,18.0551,{"date":321,"open":162,"high":322,"low":162,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",17.81,17.7254,0.7404,4.36,1809.0594,57,17.7484,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-20",16.871,16.99,16.985,0.72,4.43,3116.5424,42,16.946,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",15.74,16.42,16.265,0.65,4.16,3909.0594,72,16.2866,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",15.44,15.67,15.615,0.06,0.39,2265.3464,50,15.5352,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-17",15.43,15.555,0.2548,1.67,3478.5336,61,15.5049,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",15.26,15.3002,15.25,-0.0498,-0.32,1359.5336,21,15.2594,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",15.42,15.35,-0.02,-0.13,1970.5336,22,15.3635,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":128,"vwap":394},"2026-08-12",15.45,15.37,-0.0248,-0.16,2075.1146,15.3947,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",15.48,15.5101,15.3899,15.3948,-0.0895,-0.58,1846.2176,28,15.4225,{"date":407,"open":408,"high":408,"low":389,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-10",15.59,15.4843,-0.1855,-1.18,3135.5336,38,15.4766,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":92,"vwap":423},"2026-08-07",15.68,15.62,15.6698,0.1298,0.84,824.5336,15.647,{"date":425,"open":408,"high":408,"low":426,"close":426,"change":427,"percent_change":402,"volume":428,"transactions":92,"vwap":429},"2026-08-06",15.54,-0.09,1509.5336,15.5545,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-05",15.561,15.64,15.63,0.09,0.58,3115.3406,53,15.5994,{"date":441,"open":442,"high":426,"low":443,"close":426,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",15.51,15.47,0.07,0.45,7291.0446,81,15.5104,{"date":450,"open":451,"high":443,"low":351,"close":443,"change":452,"percent_change":453,"volume":454,"transactions":82,"vwap":455},"2026-08-03",15.46,0.1552,1.01,1201.5336,15.4549,{"date":457,"open":370,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-31",15.3148,15.22,-0.2952,-1.89,4908.5336,56,15.2485,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":138,"vwap":472},"2026-07-30",15.71,15.61,0.1854,1.2,3057.5336,15.6367,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":185,"vwap":480},"2026-07-29",15.57,15.4246,-0.0313,-0.2,1104.5336,15.5357,{"date":482,"open":483,"high":484,"low":361,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",15.475,15.49,15.4559,-0.1941,-1.24,5042.5336,69,15.4705,{"date":492,"open":493,"high":493,"low":433,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-27",15.79,15.65,0.1214,0.78,8684.8031,58,15.6578,{"date":501,"open":442,"high":502,"low":389,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",15.53,15.5286,-0.1024,-0.66,5019.5336,76,15.5053,{"date":510,"open":511,"high":352,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":128,"vwap":516},"2026-07-23",15.66,15.631,-0.206,-1.3,1521.5336,15.656,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-22",15.9,15.82,15.837,-0.0968,-0.61,1644.5336,25,15.8585,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":413,"vwap":536},"2026-07-21",15.92,15.96,15.91,15.9338,0.2191,1.39,4612.8166,15.9401,{"date":538,"open":408,"high":539,"low":426,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":157,"vwap":544},"2026-07-20",15.7601,15.7147,0.1847,1.19,1279.2966,15.6763,{"date":546,"open":547,"high":502,"low":548,"close":502,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-17",15.4099,15.38,-0.0298,-0.19,1181.4366,41,15.418,{"date":555,"open":556,"high":556,"low":362,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":92,"vwap":561},"2026-07-16",15.655,15.5598,-0.12,-0.77,1364.8366,15.5808,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":463,"vwap":570},"2026-07-15",15.7412,15.6601,15.6798,0.0652,0.42,3163.7246,15.7063,{"date":572,"open":397,"high":434,"low":397,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-14",15.6146,0.4113,2.71,7317.8216,17,15.6017,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":157,"vwap":588},"2026-07-13",15.205,15.31,15.192,15.2033,-0.3077,-1.98,6622.5336,15.286,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-10",15.55,15.5,15.511,0.112,0.73,700,{"date":598,"open":381,"high":599,"low":381,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-09",15.399,0.189,1.24,35200,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-08",15.17,15.23,15.13,15.21,-0.285,-1.84,5600,{"date":613,"open":582,"high":442,"low":582,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-07",15.495,0.055,0.36,4100,{"date":619,"open":620,"high":621,"low":620,"close":351,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":351},"2026-07-06",15.12,15.489,0.353,2.34,10000,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":317,"volume":631,"transactions":9,"vwap":629},"2026-07-02",15.18,15.05,15.087,0.223,12800,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-01",14.71,14.87,14.864,0.171,1.16,3000,{"date":641,"open":642,"high":643,"low":26,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-30",14.68,14.693,-0.407,-2.7,2800,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-29",14.98,15.15,14.82,15.1,0.095,0.63,6800,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-26",14.9,15.041,15.0050001,0.111,0.75,3900,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-25",15.28,14.69,14.894,-0.134,-0.89,9200,{"date":673,"open":582,"high":381,"low":674,"close":675,"change":676,"percent_change":677,"volume":33,"transactions":9,"vwap":675},"2026-06-24",14.985,15.028,-0.604,-3.86,{"date":679,"open":468,"high":680,"low":468,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",15.72,15.632,-0.513,-3.18,2500,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-22",16.36,16.37,16.145,0.33,2.09,6500,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-18",16.059999,15.715,15.815,-0.271,-1.68,1700,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":374,"percent_change":706,"volume":700,"transactions":9,"vwap":705},"2026-06-17",16.29,16.39,16.086,-1.95,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":514,"volume":713,"transactions":9,"vwap":711},"2026-06-16",16.41,16.49,16.406,-0.216,3600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-15",16.562,16.68,16.56,16.622,0.692,4.34,7200,{"date":724,"open":531,"high":725,"low":726,"close":727,"change":728,"percent_change":550,"volume":729,"transactions":9,"vwap":727},"2026-06-12",16.02,15.845,15.93,-0.03,3400,{"date":731,"open":520,"high":530,"low":732,"close":530,"change":733,"percent_change":691,"volume":617,"transactions":9,"vwap":530},"2026-06-11",15.77,0.327,{"date":735,"open":736,"high":736,"low":408,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",15.75,15.633,-0.038,-0.24,8600,{"date":742,"open":468,"high":743,"low":484,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-09",15.671,-0.279,-1.75,12000,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":436,"percent_change":752,"volume":639,"transactions":9,"vwap":751},"2026-06-08",15.99,16.065001,15.95,3.77,{"date":754,"open":755,"high":755,"low":608,"close":390,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":390},"2026-06-05",15.73,-0.626,-3.91,15100,{"date":760,"open":761,"high":761,"low":529,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-04",16.16,15.996,-0.358,-2.19,8500,{"date":767,"open":768,"high":717,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",16.591,16.354,-0.363,-2.17,12600,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-02",16.96,16.7,16.717,-0.838,-4.77,34100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-01",17.54,17.58,17.47,17.555,-0.325,-1.82,17700,{"date":791,"open":792,"high":793,"low":792,"close":220,"change":221,"percent_change":222,"volume":639,"transactions":9,"vwap":220},"2026-05-29",17.79,17.97,{"date":795,"open":796,"high":229,"low":796,"close":229,"change":136,"percent_change":797,"volume":798,"transactions":9,"vwap":229},"2026-05-28",17.77,-1.49,3800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-27",18.19,18.2,18.15,18.175,-0.145,-0.79,3100,{"date":809,"open":810,"high":810,"low":811,"close":153,"change":812,"percent_change":558,"volume":813,"transactions":9,"vwap":153},"2026-05-26",18.5,18.3,-0.022,154400,{"date":815,"open":816,"high":817,"low":153,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-22",18.52,18.555,18.342,-0.331,-1.77,2100,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":79,"percent_change":80,"volume":826,"transactions":9,"vwap":825},"2026-05-21",18.54,18.673,200,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",18.575,18.669,0.151,0.82,4300,{"date":835,"open":836,"high":816,"low":836,"close":837,"change":174,"percent_change":257,"volume":838,"transactions":9,"vwap":837},"2026-05-19",18.42,18.518,300,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-05-18",18.44,18.526,18.435,-0.394,-2.08,400,{"date":848,"open":849,"high":850,"low":849,"close":20,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":20},"2026-05-15",18.88,18.93,-0.404,-2.09,1100,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-05-14",19.1,19.324,19.07,0.325,1.71,800,{"date":863,"open":17,"high":864,"low":17,"close":864,"change":865,"percent_change":866,"volume":846,"transactions":9,"vwap":864},"2026-05-13",18.999,-0.221,-1.15,{"date":868,"open":869,"high":133,"low":869,"close":133,"change":870,"percent_change":871,"volume":596,"transactions":9,"vwap":133},"2026-05-12",19.13,-0.198,-1.02,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":611,"transactions":9,"vwap":876},"2026-05-11",19.2,19.44,19.418,0.31,1.62,{"date":880,"open":17,"high":881,"low":17,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-08",19.11,19.108,0.015,0.08,600,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-07",19.19,19.065001,19.093,-0.246,-1.27,900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":728,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-06",19.301,19.37,19.339,-0.15,7600,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-05",19.26,19.39,19.369,0.276,1.45,5900,{"date":910,"open":20,"high":911,"low":20,"close":890,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":890},"2026-05-04",19.12,0.303,1.61,2300,{"date":916,"open":917,"high":849,"low":96,"close":77,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":77},"2026-05-01",18.82,0.321,1.74,3500,{"date":922,"open":923,"high":923,"low":836,"close":924,"change":925,"percent_change":926,"volume":646,"transactions":9,"vwap":924},"2026-04-30",18.48,18.469,0.175,0.96,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-29",18.49,18.21,18.294,-0.153,-0.83,9300,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-04-28",18.41,18.447,18.36,-0.087,-0.47,2000,{"date":944,"open":945,"high":946,"low":929,"close":947,"change":948,"percent_change":949,"volume":807,"transactions":9,"vwap":947},"2026-04-27",18.7,18.724,18.534,-0.146,-0.78,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":23,"volume":956,"transactions":9,"vwap":954},"2026-04-24",18.77,18.65,18.68,-0.009,4500,{"date":958,"open":959,"high":960,"low":953,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-23",18.667,18.84,18.689,-0.201,-1.06,8400,{"date":966,"open":917,"high":124,"low":967,"close":968,"change":969,"percent_change":970,"volume":655,"transactions":9,"vwap":968},"2026-04-22",18.81,18.89,0.699,3.84,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":746,"transactions":9,"vwap":975},"2026-04-21",18.37,18.43,18.191,-0.179,-0.97,{"date":979,"open":980,"high":981,"low":982,"close":973,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-04-20",18.31,18.47,18.23,-0.264,-1.42,21900,{"date":987,"open":841,"high":107,"low":841,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-17",18.634,0.344,1.88,4800,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-16",17.99,18.29,17.92,0.086,0.47,5200,{"date":1001,"open":218,"high":1002,"low":287,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-15",18.204,0.145,0.8,14100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":832,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",18.13,18.33,18.059,0.147,9900,{"date":1014,"open":783,"high":1015,"low":179,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-13",17.912,0.042,0.24,6700,{"date":1020,"open":280,"high":219,"low":208,"close":219,"change":1021,"percent_change":1022,"volume":1012,"transactions":9,"vwap":219},"2026-04-10",0.188,1.06,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":662,"volume":1029,"transactions":9,"vwap":1026},"2026-04-09",17.52,17.682,17.449,0.132,10800,{"date":1031,"open":792,"high":792,"low":179,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-08",17.55,0.375,2.18,13600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-04-07",17.08,17.175,16.95,-0.095,-0.55,24000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-06",17.26,17.32,17.22,17.27,0.406,2.41,10200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":411,"volume":1060,"transactions":9,"vwap":1058},"2026-04-02",16.75,16.91,16.67,16.864,-0.202,29700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-01",17.13,17.204,17.030001,17.066,-0.018,-0.11,37500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-31",17.07,17.12,17.049999,17.084,0.009,0.05,89100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-30",17.14,17.075001,-0.052,-0.3,32900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-27",17.17,17.11,17.127,-0.17,-0.98,5700,{"date":1095,"open":1096,"high":1096,"low":1046,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-26",17.434,17.297,-0.298,-1.69,3700,{"date":1102,"open":280,"high":280,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-25",17.595,0.123,0.7,4000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-24",17.64,17.67,17.445,17.472,-0.218,-1.23,27700,{"date":1117,"open":208,"high":1118,"low":1119,"close":208,"change":1120,"percent_change":899,"volume":1121,"transactions":9,"vwap":208},"2026-03-23",17.85,17.62,-0.026,6400,{"date":1123,"open":208,"high":1124,"low":1109,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-20",17.716,-0.046,-0.26,2600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-03-19",17.65,17.762,17.628,-0.162,-0.9,7500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-18",18.1,17.924,-0.595,-3.21,1800,{"date":1144,"open":836,"high":1145,"low":836,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-17",18.57,18.519,0.063,0.34,3200,{"date":1151,"open":981,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-16",18.525,18.388,18.456,0.392,2.17,5300,{"date":1159,"open":974,"high":974,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-13",18.030001,18.063999,0.109,0.61,6300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":611,"transactions":9,"vwap":1170},"2026-03-12",17.9,17.98,17.86,17.955,-0.045,-0.25,{"date":1174,"open":994,"high":306,"low":297,"close":306,"change":1175,"percent_change":616,"volume":1100,"transactions":9,"vwap":306},"2026-03-11",0.065,{"date":1177,"open":305,"high":305,"low":1178,"close":1179,"change":309,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-10",17.93,17.935,0.56,12700,{"date":1183,"open":1184,"high":1178,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1106,"transactions":9,"vwap":1186},"2026-03-09",17.89,17.8,17.835,0.044,0.25,{"date":1190,"open":1191,"high":1191,"low":796,"close":1192,"change":1193,"percent_change":1194,"volume":713,"transactions":9,"vwap":1192},"2026-03-06",17.865,17.791,-0.409,-2.25,{"date":1196,"open":1197,"high":802,"low":1197,"close":802,"change":1198,"percent_change":1199,"volume":596,"transactions":9,"vwap":802},"2026-03-05",18.14,-0.322,-1.74,{"date":1201,"open":151,"high":953,"low":1202,"close":1203,"change":720,"percent_change":1204,"volume":1106,"transactions":9,"vwap":1203},"2026-03-04",18.295,18.522,3.88,{"date":1206,"open":1207,"high":1208,"low":1207,"close":279,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":279},"2026-03-03",17.654,17.889,-0.117,-0.65,5400,{"date":1213,"open":1214,"high":236,"low":1118,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-02",17.949,17.947,0.433,2.47,5100,{"date":1220,"open":1221,"high":161,"low":1222,"close":1222,"change":1113,"percent_change":1114,"volume":1223,"transactions":9,"vwap":1222},"2026-02-27",17.559,17.514,1300,{"date":1225,"open":162,"high":1226,"low":162,"close":1226,"change":1227,"percent_change":1228,"volume":838,"transactions":9,"vwap":1226},"2026-02-26",17.732,-0.237,-1.32,{"date":1230,"open":1119,"high":236,"low":210,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-25",17.969,0.477,2.73,28000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":118,"volume":1241,"transactions":9,"vwap":1238},"2026-02-24",17.45,17.492,17.4,-0.013,1900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":374,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-23",17.61,17.636,17.5,17.505,-1.8,10300,{"date":1251,"open":1185,"high":1252,"low":209,"close":1253,"change":1254,"percent_change":354,"volume":1241,"transactions":9,"vwap":1253},"2026-02-20",17.84,17.825,0.01,{"date":1256,"open":1257,"high":1258,"low":211,"close":1258,"change":1259,"percent_change":1260,"volume":942,"transactions":9,"vwap":1258},"2026-02-19",17.748,17.815,0.047,0.26,{"date":1262,"open":1184,"high":1184,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-18",17.72,17.768,-0.152,-0.85,17000,{"date":1269,"open":1270,"high":994,"low":1184,"close":996,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":996},"2026-02-17",17.938,-0.181,-1,10400,{"date":1275,"open":218,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":914,"transactions":9,"vwap":1278},"2026-02-13",18.17,18.049999,18.101,0.316,1.78,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":136,"percent_change":1285,"volume":1127,"transactions":9,"vwap":1284},"2026-02-12",18.025,17.785,-1.5,{"date":1287,"open":1288,"high":1289,"low":220,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-11",17.91,18.055,-0.135,-0.74,4400,{"date":1294,"open":1276,"high":980,"low":1276,"close":801,"change":478,"percent_change":1295,"volume":1296,"transactions":9,"vwap":801},"2026-02-10",-1.09,80900,{"date":1298,"open":1009,"high":974,"low":930,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-09",18.39,-0.065,-0.35,14900,{"date":1304,"open":1009,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1249,"transactions":9,"vwap":1307},"2026-02-06",18.56,18.259,18.455,0.485,2.7,{"date":1311,"open":1312,"high":1312,"low":297,"close":793,"change":1134,"percent_change":779,"volume":671,"transactions":9,"vwap":793},"2026-02-05",18.27,{"date":1314,"open":1315,"high":1315,"low":107,"close":1316,"change":100,"percent_change":1317,"volume":1218,"transactions":9,"vwap":1316},"2026-02-04",19.17,18.87,-2.48,{"date":1319,"open":1320,"high":1320,"low":67,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-03",19.57,19.35,-0.209,-1.07,18000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-02",19.54,19.809,19.53,19.559,-1.041,-5.05,45600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":222,"volume":956,"transactions":9,"vwap":1339},"2026-01-30",20.5,20.67,20.35,20.6,-0.029,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-29",21.3,20.57,20.629,-0.941,-4.36,2700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1240,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-28",21.63,21.67,21.49,21.57,-0.06,12100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":860,"volume":1363,"transactions":9,"vwap":1360},"2026-01-27",21.25,21.583,21.23,0.363,16300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-26",21.4,21.5,21.22,-0.386,-1.79,11600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-23",21.545,21.8,21.45,21.606,0.001,0,2200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-22",21.59,21.71,21.51,21.605,-0.175,-0.8,4600,{"date":1391,"open":1351,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-21",21.818,21.32,21.78,0.142,0.66,8300,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":991,"transactions":9,"vwap":1402},"2026-01-20",21.93,21.62,21.638,-1.072,-4.72,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1077,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-16",22.62,22.759,22.59,22.71,0.22,4900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":713,"transactions":9,"vwap":1416},"2026-01-15",23.02,22.66,-0.46,-1.99,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":436,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-14",22.949,23.13,22.93,23.12,2.57,15900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1233,"volume":1434,"transactions":9,"vwap":1432},"2026-01-13",22.228,22.58,22.14,22.54,0.6,12400,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":654,"volume":1441,"transactions":9,"vwap":1439},"2026-01-12",21.9,22.1,21.94,0.137,12200,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1417,"volume":807,"transactions":9,"vwap":1446},"2026-01-09",21.745,22.01,21.803,-0.101,{"date":1449,"open":1352,"high":1439,"low":1450,"close":1451,"change":1452,"percent_change":212,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",21.65,21.904,-0.039,2400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":892,"volume":713,"transactions":9,"vwap":1459},"2026-01-07",21.95,22.08,21.91,21.943,-0.282,{"date":1462,"open":1463,"high":1432,"low":1464,"close":1465,"change":609,"percent_change":892,"volume":1466,"transactions":9,"vwap":1465},"2026-01-06",22.47,22.02,22.225,7800,{"date":1468,"open":1469,"high":1409,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-05",22.25,22.51,0.774,3.56,26300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":918,"percent_change":317,"volume":1479,"transactions":9,"vwap":1478},"2026-01-02",21.6,21.99,21.736,29400,{"date":1481,"open":1353,"high":1353,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-31",21.36,21.415,-0.278,-1.28,25200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1067,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-30",21.7,21.754,21.68,21.693,-0.08,9800,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1499,"change":1500,"percent_change":1172,"volume":789,"transactions":9,"vwap":1499},"2025-12-29",21.73,21.77,21.711,-0.055,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":392,"volume":1507,"transactions":9,"vwap":1505},"2025-12-26",21.82,21.75,21.766,-0.034,4700,{"date":1509,"open":1498,"high":1503,"low":1510,"close":1375,"change":221,"percent_change":1068,"volume":991,"transactions":9,"vwap":1375},"2025-12-24",21.751,{"date":1512,"open":1437,"high":1437,"low":1375,"close":1513,"change":427,"percent_change":1514,"volume":1135,"transactions":9,"vwap":1513},"2025-12-23",21.825,-0.41,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-22",22.15,21.86,21.915,-0.082,-0.37,26000,{"date":1524,"open":1525,"high":1438,"low":1525,"close":1526,"change":594,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-19",21.98,21.997,0.51,15000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":728,"percent_change":222,"volume":964,"transactions":9,"vwap":1534},"2025-12-18",22.049999,22.13,21.85,21.885,{"date":1536,"open":1525,"high":1537,"low":1538,"close":1519,"change":1300,"percent_change":1084,"volume":1434,"transactions":9,"vwap":1519},"2025-12-17",22.29,21.89,{"date":1540,"open":1541,"high":1438,"low":1525,"close":1525,"change":1542,"percent_change":382,"volume":1543,"transactions":9,"vwap":1525},"2025-12-16",22.032,-0.004,9100,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-15",22.33,21.975,21.984,-0.429,-1.91,32000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":833,"transactions":9,"vwap":1556},"2025-12-12",22.69,22.361,22.413,-0.163,-0.72,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":914,"transactions":9,"vwap":1564},"2025-12-11",22.445,22.583,22.37,22.576,-0.187,-0.82,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1042,"volume":611,"transactions":9,"vwap":1572},"2025-12-10",22.73,22.98,22.685,22.763,-0.125,{"date":1575,"open":1416,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1292,"transactions":9,"vwap":1578},"2025-12-09",23.040001,22.658,22.888,0.252,1.11,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":998,"volume":1587,"transactions":9,"vwap":1584},"2025-12-08",22.56,22.636,22.52,0.106,9400,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":60,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-05",22.535,22.44,22.53,-1.7,7900,{"date":1596,"open":1570,"high":1570,"low":1597,"close":1597,"change":1041,"percent_change":1514,"volume":639,"transactions":9,"vwap":1597},"2025-12-04",22.92,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":617,"transactions":9,"vwap":1602},"2025-12-03",23.059999,22.9,23.014999,0.198,0.87,{"date":1606,"open":1432,"high":128,"low":1432,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-02",22.817,0.541,2.43,9500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1587,"transactions":9,"vwap":1615},"2025-12-01",22.34,22.216,22.276,-0.514,-2.26,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1379,"percent_change":1379,"volume":1622,"transactions":9,"vwap":1621},"2025-11-28",23.22,22.79,11500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1621,"change":90,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1621},"2025-11-26",22.55,22.86,22.45,0.93,12900,{"date":1631,"open":1470,"high":1632,"low":1470,"close":1430,"change":1172,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1430},"2025-11-25",22.63,-1.1,9000,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-24",22.46,22.849,22.83,0.37,1.65,7100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1637,"change":550,"percent_change":1648,"volume":999,"transactions":9,"vwap":1637},"2025-11-21",22.39,22.515,22.36,-0.84,{"date":1650,"open":1576,"high":1651,"low":1592,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-20",23.049999,22.65,-0.28,-1.22,23300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1423,"change":844,"percent_change":1099,"volume":1149,"transactions":9,"vwap":1423},"2025-11-19",23.09,23.239,22.857,{"date":1662,"open":1620,"high":1663,"low":1664,"close":1665,"change":653,"percent_change":70,"volume":1666,"transactions":9,"vwap":1665},"2025-11-18",23.47,23.18,23.324,29500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":833,"transactions":9,"vwap":1671},"2025-11-17",23.74,23.2,23.229,-0.341,-1.45,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1241,"transactions":9,"vwap":1678},"2025-11-14",23.68,23.995,23.57,-0.566,-2.35,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1149,"transactions":9,"vwap":1685},"2025-11-13",24.85,24.925,24.136,-0.575,-2.33,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1272,"volume":1695,"transactions":9,"vwap":1693},"2025-11-12",25.08,25.1,24.6,24.711,-0.249,2900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":586,"volume":991,"transactions":9,"vwap":1701},"2025-11-11",25.19,25.195,24.918,24.96,-0.504,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":601,"volume":1709,"transactions":9,"vwap":1707},"2025-11-10",25.35,25.51,25.464,0.313,3300,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":646,"transactions":9,"vwap":1713},"2025-11-07",24.62,25.151,0.448,1.81,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":684,"transactions":9,"vwap":1719},"2025-11-06",24.91,24.703,-0.515,-2.04,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1714,"percent_change":1715,"volume":729,"transactions":9,"vwap":1726},"2025-11-05",25.13,25.29,25.218,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-04",25.33,24.64,24.77,-0.879,-3.43,6600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-03",25.94,25.57,25.649,-0.601,-2.29,6100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1292,"transactions":9,"vwap":1748},"2025-10-31",26.36,26.4,26.107,26.25,0.585,2.28,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":684,"transactions":9,"vwap":1754},"2025-10-30",25.97,25.665,-0.733,-2.78,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":461,"volume":861,"transactions":9,"vwap":1761},"2025-10-29",26.77,26.39,26.398,-0.508,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":914,"transactions":9,"vwap":1767},"2025-10-28",27.29,26.89,26.906,-0.284,-1.04,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":334,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-27",27.176,27.3,27.106,27.19,2.72,15400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1077,"percent_change":1784,"volume":914,"transactions":9,"vwap":1783},"2025-10-24",26.38,26.53,26.33,26.47,0.19,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":920,"transactions":9,"vwap":1788},"2025-10-23",26.249,26.42,0.382,1.47,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-22",26.030001,26.17,25.96,26.038,-0.687,-2.57,13900,{"date":1801,"open":1745,"high":1802,"low":1745,"close":1803,"change":90,"percent_change":1804,"volume":1551,"transactions":9,"vwap":1803},"2025-10-21",27.13,26.725,0.79,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1695,"transactions":9,"vwap":1810},"2025-10-20",26.54,26.6,26.48,26.515,0.612,2.36,{"date":1814,"open":1815,"high":138,"low":1816,"close":1817,"change":983,"percent_change":213,"volume":1587,"transactions":9,"vwap":1817},"2025-10-17",25.78,25.62,25.903,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":699,"volume":1824,"transactions":9,"vwap":1822},"2025-10-16",26.649,26.1,26.167,-0.448,26800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":977,"volume":646,"transactions":9,"vwap":1830},"2025-10-15",26.59,26.82,26.45,26.615,-0.261,{"date":1833,"open":1834,"high":185,"low":1834,"close":1835,"change":1042,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-14",26.61,26.876,-2.01,43200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1223,"transactions":9,"vwap":1841},"2025-10-13",27.235,27.426,27.139,-0.119,-0.43,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1466,"transactions":9,"vwap":1849},"2025-10-10",28.51,27.5,27.545,-0.747,-2.64,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-09",28.7,28.19,28.292,-0.413,-1.44,1500,{"date":1861,"open":1862,"high":25,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1412,"transactions":9,"vwap":1864},"2025-10-08",28.42,28.41,28.705,0.295,1.04,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1863,"change":1871,"percent_change":764,"volume":914,"transactions":9,"vwap":1863},"2025-10-07",28.615,28.36,-0.635,{"date":1873,"open":1874,"high":35,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1587,"transactions":9,"vwap":1876},"2025-10-06",28.975,28.9,29.045,0.424,1.48,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1148,"percent_change":470,"volume":1292,"transactions":9,"vwap":1882},"2025-10-03",28.35,28.621,28.22,{"date":1885,"open":1886,"high":1870,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1507,"transactions":9,"vwap":1887},"2025-10-02",27.9,28.281,0.595,2.15,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":364,"volume":1897,"transactions":9,"vwap":1895},"2025-10-01",27.59,27.82,27.52,27.686,0.455,23400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":354,"volume":1904,"transactions":9,"vwap":1901},"2025-09-30",27.07,27.231,26.99,0.016,23000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1012,"transactions":9,"vwap":1908},"2025-09-29",27.059999,27.215,0.978,3.73,{"date":1912,"open":1913,"high":1809,"low":1914,"close":1915,"change":1916,"percent_change":257,"volume":1249,"transactions":9,"vwap":1915},"2025-09-26",26.37,26.23,26.237,-0.01,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-25",26.63,26.7,26.046,26.247,-0.803,-2.97,8700,{"date":1927,"open":185,"high":1928,"low":185,"close":1929,"change":877,"percent_change":638,"volume":1742,"transactions":9,"vwap":1929},"2025-09-24",27.17,27.049999,{"date":1931,"open":1932,"high":185,"low":1933,"close":1934,"change":1355,"percent_change":230,"volume":900,"transactions":9,"vwap":1934},"2025-09-23",26.959,26.73,26.74,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":617,"transactions":9,"vwap":1939},"2025-09-22",26.96,27.02,26.8,-0.548,-2,{"date":1943,"open":1944,"high":1848,"low":1945,"close":1945,"change":1844,"percent_change":1946,"volume":1859,"transactions":9,"vwap":1945},"2025-09-19",27.44,27.348,-1.55,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1324,"transactions":9,"vwap":1951},"2025-09-18",27.87,27.91,27.778,0.317,1.15,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-17",27.6,27.37,27.461,-0.194,-0.7,9600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1634,"transactions":9,"vwap":1967},"2025-09-16",27.39,27.69,27.345,27.655,0.28,1.02,{"date":1971,"open":1972,"high":1944,"low":1972,"close":1973,"change":1974,"percent_change":1266,"volume":1975,"transactions":9,"vwap":1973},"2025-09-15",27.285,27.375,-0.235,4200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":690,"percent_change":1982,"volume":1397,"transactions":9,"vwap":1981},"2025-09-12",27.355,27.719,27.34,27.61,1.21,{"date":1984,"open":1985,"high":1986,"low":1802,"close":1986,"change":1260,"percent_change":926,"volume":1642,"transactions":9,"vwap":1986},"2025-09-11",27.23,27.28,{"date":1988,"open":1775,"high":1775,"low":1989,"close":1938,"change":998,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1938},"2025-09-10",27.01,1.77,7700,{"date":1993,"open":1994,"high":1994,"low":1807,"close":1995,"change":1996,"percent_change":1997,"volume":991,"transactions":9,"vwap":1995},"2025-09-09",26.91,26.55,-0.196,-0.73,{"date":1999,"open":2000,"high":1828,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":807,"transactions":9,"vwap":2001},"2025-09-08",26.72,26.746,0.114,0.43,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":1708,"percent_change":542,"volume":853,"transactions":9,"vwap":2007},"2025-09-05",26.536,26.632,26.46,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1370,"volume":1135,"transactions":9,"vwap":2013},"2025-09-04",26.465,26.15,26.319,-0.481,{"date":2016,"open":1995,"high":2017,"low":1995,"close":1939,"change":1952,"percent_change":470,"volume":1975,"transactions":9,"vwap":1939},"2025-09-03",26.84,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":826,"transactions":9,"vwap":2021},"2025-09-02",26.49,26.483,0.467,1.8,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1380,"transactions":9,"vwap":2028},"2025-08-29",26.52,25.985,26.016001,-0.738,-2.76,{"date":2032,"open":1902,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":558,"volume":942,"transactions":9,"vwap":2034},"2025-08-28",27.030001,26.754,-0.031,{"date":2037,"open":1939,"high":2038,"low":2000,"close":2039,"change":925,"percent_change":1396,"volume":700,"transactions":9,"vwap":2039},"2025-08-27",26.81,26.785,{"date":2041,"open":1745,"high":1834,"low":2042,"close":1834,"change":2043,"percent_change":2044,"volume":1453,"transactions":9,"vwap":1834},"2025-08-26",26.305,0.04,0.15,{"date":2046,"open":1919,"high":2047,"low":2048,"close":2048,"change":1633,"percent_change":2049,"volume":942,"transactions":9,"vwap":2048},"2025-08-25",26.95,26.57,-3.98,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":1093,"transactions":9,"vwap":2054},"2025-08-22",26.83,27.75,27.67,0.866,3.23,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":797,"volume":692,"transactions":9,"vwap":2060},"2025-08-21",27.09,26.804,-0.406,{"date":2063,"open":1766,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1004,"volume":1142,"transactions":9,"vwap":2066},"2025-08-20",27.225,26.78,27.21,0.217,{"date":2069,"open":2070,"high":2070,"low":1994,"close":2071,"change":2072,"percent_change":2073,"volume":1975,"transactions":9,"vwap":2071},"2025-08-19",27.35,26.993,-0.639,-2.31,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1653,"volume":942,"transactions":9,"vwap":2079},"2025-08-18",27.49,27.657,27.33,27.632,-0.078,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":798,"transactions":9,"vwap":2084},"2025-08-15",27.95,27.71,-0.211,-0.76,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":920,"transactions":9,"vwap":2092},"2025-08-14",27.98,28.059999,27.879,27.921,-0.897,-3.11,{"date":2096,"open":2097,"high":2098,"low":1863,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-13",28.659,28.818,0.627,2.22,20500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":334,"volume":2109,"transactions":9,"vwap":2107},"2025-08-12",28.1,28.27,28.02,28.191,0.201,6200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":1640,"percent_change":2115,"volume":1363,"transactions":9,"vwap":2114},"2025-08-11",28.275,28.46,27.99,1.34,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1622,"transactions":9,"vwap":2120},"2025-08-08",27.74,27.607,27.62,-0.226,-0.81,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":913,"volume":956,"transactions":9,"vwap":2126},"2025-08-07",27.688,27.846,27.65,0.44,{"date":2130,"open":2131,"high":2076,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":713,"transactions":9,"vwap":2133},"2025-08-06",27.25,27.2,27.406,0.296,1.09,{"date":2137,"open":185,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":1975,"transactions":9,"vwap":2138},"2025-08-05",27.11,26.9,-0.185,-0.68,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":1859,"transactions":9,"vwap":2146},"2025-08-04",27.22,27.38,27.295,0.304,1.13,{"date":2150,"open":1928,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1142,"transactions":9,"vwap":2152},"2025-08-01",27.46,26.991,-0.698,-2.52,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1100,"transactions":9,"vwap":2158},"2025-07-31",28.08,27.689,-0.028,-0.1,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":991,"transactions":9,"vwap":2166},"2025-07-30",27.841,27.96,27.58,27.717,-0.136,-0.49,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":807,"transactions":9,"vwap":2173},"2025-07-29",28.049999,27.77,27.853,-0.058,-0.21,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":832,"volume":740,"transactions":9,"vwap":2180},"2025-07-28",28.040001,27.86,27.911,0.226,{"date":2183,"open":1956,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":1106,"transactions":9,"vwap":2184},"2025-07-25",27.685,27.452,-0.445,-1.58,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1077,"percent_change":2194,"volume":853,"transactions":9,"vwap":2193},"2025-07-24",28.09,28.23,27.949,28.13,0.18,{"date":2196,"open":1886,"high":2157,"low":1886,"close":2157,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2157},"2025-07-23",-0.097,-0.34,1400,{"date":2201,"open":2106,"high":2202,"low":2106,"close":2203,"change":2204,"percent_change":860,"volume":1507,"transactions":9,"vwap":2203},"2025-07-22",28.24,28.177,0.475,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":523,"volume":713,"transactions":9,"vwap":2208},"2025-07-21",28.17,27.702,-0.169,{"date":2211,"open":1855,"high":1855,"low":2179,"close":2212,"change":2213,"percent_change":2214,"volume":1441,"transactions":9,"vwap":2212},"2025-07-18",27.871,-0.267,-0.95,{"date":2216,"open":2114,"high":2217,"low":2114,"close":2218,"change":2219,"percent_change":392,"volume":2220,"transactions":9,"vwap":2218},"2025-07-17",28.34,28.138,-0.044,6000,{"date":2222,"open":2223,"high":2217,"low":2223,"close":2224,"change":2225,"percent_change":1280,"volume":1100,"transactions":9,"vwap":2224},"2025-07-16",28.025,28.182,0.494,{"date":2227,"open":2228,"high":2229,"low":2127,"close":2125,"change":2230,"percent_change":1851,"volume":1434,"transactions":9,"vwap":2125},"2025-07-15",28.01,28.07,-0.752,{"date":2232,"open":2233,"high":2233,"low":2105,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-14",28.74,28.44,0.439,1.57,17800,{"date":2239,"open":2240,"high":2241,"low":2172,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-11",27.925,28.030001,28.00099945,0.861,3.17,15200,{"date":2247,"open":1939,"high":1775,"low":2248,"close":2249,"change":1865,"percent_change":2250,"volume":1975,"transactions":9,"vwap":2249},"2025-07-10",26.587,27.14,1.1,{"date":2252,"open":1780,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":1494,"transactions":9,"vwap":2253},"2025-07-09",26.845,26.29,0.586,2.23,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-08",26.282,26.35,26.13,26.259,0.139,0.53,58400,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":914,"transactions":9,"vwap":2270},"2025-07-07",26.19,26.045,26.12,-0.253,-0.96,{"date":2274,"open":2275,"high":2275,"low":1745,"close":2276,"change":299,"percent_change":739,"volume":700,"transactions":9,"vwap":2276},"2025-07-03",26.557,26.373,{"date":2278,"open":2279,"high":1783,"low":2279,"close":2280,"change":2281,"percent_change":2244,"volume":1859,"transactions":9,"vwap":2280},"2025-07-02",26.11,26.437,0.812,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1199,"volume":1709,"transactions":9,"vwap":2286},"2025-07-01",25.75,25.82,25.625,-0.455,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2263,"percent_change":2293,"volume":942,"transactions":9,"vwap":2292},"2025-06-30",26.21,26.031,26.08,0.54,{"date":2295,"open":2296,"high":2296,"low":1737,"close":2297,"change":2298,"percent_change":1514,"volume":1859,"transactions":9,"vwap":2297},"2025-06-27",25.99,25.941,-0.107,{"date":2300,"open":2301,"high":1821,"low":2301,"close":2302,"change":738,"percent_change":899,"volume":1412,"transactions":9,"vwap":2302},"2025-06-26",26.040001,26.048,{"date":2304,"open":2268,"high":2268,"low":2305,"close":2306,"change":1789,"percent_change":2307,"volume":833,"transactions":9,"vwap":2306},"2025-06-25",25.98,26.086,1.49,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":942,"transactions":9,"vwap":2313},"2025-06-24",25.69,25.72,25.676,25.704,0.427,1.69,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":738,"percent_change":899,"volume":846,"transactions":9,"vwap":2319},"2025-06-23",25.15,25.277,25.059999,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1447,"percent_change":2326,"volume":646,"transactions":9,"vwap":2325},"2025-06-20",25.91,25.14,25.315,-0.4,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":933,"volume":1127,"transactions":9,"vwap":2332},"2025-06-18",25.48,25.53,25.34,25.416,-0.212,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2154,"volume":2340,"transactions":9,"vwap":2338},"2025-06-17",25.71,25.61,25.628,-0.663,500,{"date":2342,"open":2343,"high":2344,"low":2301,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-16",26.07,26.315,26.291,0.641,2.5,1200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1389,"transactions":9,"vwap":2354},"2025-06-13",25.58,25.83,25.43,25.65,-0.309,-1.19,{"date":2358,"open":138,"high":2012,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1507,"transactions":9,"vwap":2360},"2025-06-12",25.93,25.959,-0.356,-1.35,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2344,"change":899,"percent_change":2368,"volume":1302,"transactions":9,"vwap":2344},"2025-06-11",26.461,26.64,26.28,-0.57,{"date":2370,"open":2371,"high":2372,"low":1748,"close":2011,"change":2373,"percent_change":1527,"volume":1975,"transactions":9,"vwap":2011},"2025-06-10",26.32,26.5,0.135,{"date":2375,"open":2261,"high":2260,"low":2279,"close":1782,"change":421,"percent_change":2376,"volume":1734,"transactions":9,"vwap":1782},"2025-06-09",3.3,{"date":2378,"open":2379,"high":2380,"low":2329,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-06",25.6,25.63,25.49,0.408,1.63,15300,{"date":2386,"open":2387,"high":2387,"low":525,"close":2388,"change":2389,"percent_change":2390,"volume":2199,"transactions":9,"vwap":2388},"2025-06-05",25.659,25.082001,-0.553,-2.16,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2393,"change":2395,"percent_change":1566,"volume":2340,"transactions":9,"vwap":2393},"2025-06-04",25.635,25.64,-0.213,{"date":2397,"open":2398,"high":2359,"low":2398,"close":2399,"change":1708,"percent_change":2400,"volume":861,"transactions":9,"vwap":2399},"2025-06-03",25.794,25.848,1.23,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":383,"volume":861,"transactions":9,"vwap":2405},"2025-06-02",25.485,25.56,25.535,-0.033,{"date":2408,"open":2352,"high":2352,"low":2409,"close":2409,"change":2410,"percent_change":2411,"volume":2348,"transactions":9,"vwap":2409},"2025-05-30",25.568,-0.182,-0.71,{"date":2413,"open":2414,"high":2414,"low":2284,"close":2284,"change":2415,"percent_change":1092,"volume":861,"transactions":9,"vwap":2284},"2025-05-29",26.091,-0.255,{"date":2417,"open":2260,"high":2260,"low":2418,"close":2418,"change":1686,"percent_change":2390,"volume":1348,"transactions":9,"vwap":2418},"2025-05-28",26.0049992,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2181,"percent_change":2424,"volume":942,"transactions":9,"vwap":2423},"2025-05-27",26.425,26.665,26.58,0.86,{"date":2426,"open":1780,"high":2020,"low":2427,"close":2427,"change":2428,"percent_change":1946,"volume":1348,"transactions":9,"vwap":2427},"2025-05-23",26.354,-0.415,{"date":2430,"open":2431,"high":2139,"low":1934,"close":2432,"change":2433,"percent_change":2434,"volume":1149,"transactions":9,"vwap":2432},"2025-05-22",26.765,26.769,0.464,1.76,{"date":2436,"open":138,"high":2042,"low":138,"close":2042,"change":1260,"percent_change":32,"volume":2340,"transactions":9,"vwap":2042},"2025-05-21",{"date":2438,"open":2404,"high":2269,"low":2404,"close":2269,"change":2439,"percent_change":638,"volume":700,"transactions":9,"vwap":2269},"2025-05-20",0.298,{"date":2441,"open":2442,"high":2442,"low":2442,"close":2442,"change":2443,"percent_change":2444,"volume":826,"transactions":9,"vwap":2442},"2025-05-19",25.747,0.268,1.05,{"date":2446,"open":2329,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1396,"volume":2451,"transactions":9,"vwap":2449},"2025-05-16",25.52,25.38,25.479,0.166,7300,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":1068,"volume":991,"transactions":9,"vwap":2456},"2025-05-15",25.02,25.495,25.313,-0.027,{"date":2459,"open":2404,"high":2404,"low":2460,"close":2331,"change":2461,"percent_change":1092,"volume":713,"transactions":9,"vwap":2331},"2025-05-14",25.25,-0.251,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":807,"transactions":9,"vwap":2465},"2025-05-13",25.45,25.591,0.511,2.04,{"date":2469,"open":2351,"high":2351,"low":1690,"close":1690,"change":2121,"percent_change":670,"volume":2470,"transactions":9,"vwap":1690},"2025-05-12",8100,{"date":2472,"open":1729,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":317,"volume":2477,"transactions":9,"vwap":2475},"2025-05-09",25.362,25.233,25.306,0.374,5800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1799,"transactions":9,"vwap":2483},"2025-05-08",24.575,25.030001,24.56,24.932,0.917,3.82,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2340,"transactions":9,"vwap":2490},"2025-05-07",24.106,23.996,24.014999,0.245,1.03,{"date":2494,"open":2495,"high":2496,"low":1676,"close":2497,"change":1162,"percent_change":2498,"volume":2348,"transactions":9,"vwap":2497},"2025-05-06",23.73,23.83,23.77,0.46,{"date":2500,"open":2495,"high":2495,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-05",23.555,23.661,-0.494,-2.05,44700,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":1260,"volume":1106,"transactions":9,"vwap":2510},"2025-05-02",24.1,24.32,24.155,0.062,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":1308,"percent_change":2517,"volume":1412,"transactions":9,"vwap":2516},"2025-05-01",23.94,24.28,24.093,2.05,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2461,"percent_change":2522,"volume":861,"transactions":9,"vwap":2521},"2025-04-30",23.53,23.608,-1.05,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2002,"percent_change":2527,"volume":1223,"transactions":9,"vwap":2526},"2025-04-29",23.78,23.859,0.48,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2199,"transactions":9,"vwap":2533},"2025-04-28",23.64,23.79,23.56,23.745,-0.164,-0.69,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":1789,"percent_change":878,"volume":700,"transactions":9,"vwap":2539},"2025-04-25",23.63,23.909,{"date":39,"open":2541,"high":2542,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},23.378,23.527,0.149,0.64,1600,{"status":2547,"indices":2548,"watchlist":2587,"sectors":2605,"benchmarks":2652},"success",[2549,2555,2561,2568,2574,2581],{"symbol":2550,"name":2551,"price":2552,"change":2553,"pct_change":436,"is_up":11,"sparkline":2554,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2556,"name":2557,"price":2558,"change":2559,"pct_change":2527,"is_up":11,"sparkline":2560,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2562,"name":2563,"price":2564,"change":2565,"pct_change":2566,"is_up":11,"sparkline":2567,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2569,"name":2570,"price":2571,"change":2572,"pct_change":445,"is_up":11,"sparkline":2573,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2575,"name":2576,"price":2577,"change":2578,"pct_change":1558,"is_up":2579,"sparkline":2580,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2582,"name":2583,"price":2584,"change":109,"pct_change":2585,"is_up":2579,"sparkline":2586,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2588,2593,2599],{"symbol":2589,"name":2590,"price":2591,"change":1148,"pct_change":202,"is_up":11,"sparkline":2592,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2594,"name":2595,"price":2596,"change":2597,"pct_change":1411,"is_up":11,"sparkline":2598,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2600,"name":2601,"price":2602,"change":2603,"pct_change":1527,"is_up":11,"sparkline":2604,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2606,2610,2614,2618,2622,2627,2631,2635,2639,2643,2648],{"name":2607,"etf":2608,"change":2264,"price":2609,"is_up":11},"Technology","XLK",202,{"name":2611,"etf":2612,"change":1017,"price":2613,"is_up":11},"Financials","XLF",54.01,{"name":2615,"etf":2616,"change":1091,"price":2617,"is_up":2579},"Healthcare","XLV",167.09,{"name":2619,"etf":2620,"change":470,"price":2621,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2623,"etf":2624,"change":2625,"price":2626,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2628,"etf":2629,"change":998,"price":2630,"is_up":11},"Energy","XLE",63.75,{"name":2632,"etf":2633,"change":1604,"price":2634,"is_up":11},"Industrials","XLI",171.58,{"name":2636,"etf":2637,"change":2498,"price":2638,"is_up":11},"Materials","XLB",49.73,{"name":2640,"etf":2641,"change":1022,"price":2642,"is_up":11},"Real Estate","XLRE",41.1,{"name":2644,"etf":2645,"change":2646,"price":2647,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2649,"etf":2650,"change":2043,"price":2651,"is_up":11},"Comm Services","XLC",111.65,[2653,2658,2662,2666],{"ticker":2654,"name":2655,"price":2656,"change":2657,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2659,"name":2660,"price":2661,"change":2498,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2663,"name":2664,"price":2665,"change":2527,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2667,"name":2668,"price":2669,"change":2411,"is_up":2579},"IWM","iShares Russell 2000",281.37]