[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBA":3,"stock-historical-RSBA":29,"homepage-market-summary":1868},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBA","2026-10-07",{"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},"Return Stacked Bonds & Merger Arbitrage ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5328,0.702853,"Annual",{"close":17,"open":18,"high":17,"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},19.89,19.85,19.82,19.886,0.004,0.02,14848.588,21.75,19.7,24947.10891173016,9.3,451,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},19699,7190271.4457560005,-3.45,"2025-04-25",[39,42,51,62,72,81,90,100,107,115,124,135,145,155,165,174,183,193,203,211,219,229,236,247,257,266,274,282,290,298,305,314,322,331,339,349,356,365,374,384,392,400,409,419,428,438,447,456,464,472,479,488,498,509,515,520,528,536,546,554,563,570,578,584,589,595,600,606,611,618,624,631,639,646,654,660,668,674,680,686,692,695,702,709,716,720,728,732,738,743,750,755,759,763,768,772,776,780,786,792,798,803,807,810,813,816,820,826,829,834,837,843,846,849,855,858,860,863,868,874,880,883,888,893,897,901,906,911,916,919,922,927,934,941,944,950,955,958,964,970,976,982,985,989,995,1000,1004,1007,1012,1017,1020,1023,1026,1030,1035,1041,1046,1049,1053,1056,1061,1063,1068,1071,1075,1078,1081,1084,1087,1093,1099,1102,1105,1109,1114,1117,1121,1123,1127,1131,1134,1138,1142,1146,1151,1155,1158,1162,1165,1169,1172,1175,1179,1182,1185,1191,1198,1203,1208,1212,1218,1224,1228,1234,1239,1247,1251,1258,1264,1271,1276,1281,1286,1289,1293,1297,1302,1308,1314,1318,1323,1326,1329,1334,1339,1343,1348,1351,1354,1356,1359,1365,1368,1372,1376,1379,1382,1385,1389,1392,1395,1400,1405,1408,1410,1412,1415,1418,1424,1430,1435,1441,1444,1449,1455,1460,1463,1466,1471,1477,1480,1486,1491,1497,1502,1507,1510,1514,1518,1522,1526,1529,1533,1537,1541,1546,1551,1555,1560,1566,1570,1573,1578,1581,1585,1588,1591,1595,1599,1602,1609,1611,1614,1619,1622,1624,1627,1629,1634,1638,1641,1644,1647,1649,1653,1658,1661,1665,1669,1673,1676,1680,1684,1687,1689,1691,1694,1698,1701,1705,1707,1709,1713,1717,1720,1723,1727,1730,1734,1737,1740,1746,1750,1753,1757,1759,1763,1767,1772,1777,1780,1785,1789,1792,1798,1801,1806,1812,1817,1821,1823,1828,1833,1837,1841,1843,1846,1848,1851,1854,1856,1858,1860,1863,1866],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},102,19.8469,{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",19.885,19.9039,0.031,0.16,3697.6076,56,19.8902,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",19.865,19.88,19.81,19.855,-0.0238,-0.12,18635.8126,68,19.8603,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",19.91,19.87,19.8788,-0.0312,-0.16,1703.6076,58,19.8941,{"date":73,"open":74,"high":75,"low":74,"close":64,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",19.84,19.945,0.08,0.4,25148.3357,117,19.8818,{"date":82,"open":19,"high":74,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-30",19.8,19.83,-0.01,-0.05,32594.5597,169,19.8079,{"date":91,"open":92,"high":93,"low":94,"close":74,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",19.8799,19.9,19.8001,-0.06,-0.3,2800.6857,62,19.8492,{"date":101,"open":64,"high":64,"low":25,"close":93,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",-0.08,-0.4,20563.6177,140,19.8429,{"date":108,"open":64,"high":109,"low":64,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",19.98,0.03,0.15,1435.4537,49,19.9543,{"date":116,"open":117,"high":117,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",20.04,19.95,-0.0542,-0.27,9150.477,44,19.978,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",20.07,20.11,20.0012,20.0042,-0.2058,-1.02,3213.017,86,20.0759,{"date":136,"open":137,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",20.2499,20.17,20.21,-0.02,-0.1,21638.6885,88,20.2044,{"date":146,"open":147,"high":148,"low":147,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",20.19,20.24,20.23,0.11,0.55,3077.3315,48,20.2062,{"date":156,"open":157,"high":158,"low":159,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",20.13,20.16,20.12,-0.1293,-0.64,16825.77575,39,20.141,{"date":166,"open":167,"high":167,"low":149,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",20.26,20.2493,0.0994,0.49,3124.1919,37,20.2411,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":22,"volume":180,"transactions":181,"vwap":182},"2026-09-16",20.18,20.22,20.1499,0.005,5212.3957,75,20.1979,{"date":184,"open":185,"high":176,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",20.1301,20.1,20.1449,-0.0521,-0.26,29340.5507,224,20.1375,{"date":194,"open":195,"high":196,"low":147,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",20.2,20.2348,20.197,0.0175,0.09,2342.8007,42,20.1994,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":102,"volume":208,"transactions":209,"vwap":210},"2026-09-11",20.25,20.1795,-0.0165,3319.8907,31,20.2397,{"date":212,"open":177,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":98,"vwap":218},"2026-09-10",20.2649,20.196,-0.141,-0.69,2987.9198,20.2342,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":68,"volume":226,"transactions":227,"vwap":228},"2026-09-09",20.35,20.37,20.28,20.337,-0.033,26551.8518,149,20.3146,{"date":230,"open":231,"high":232,"low":222,"close":222,"change":233,"percent_change":96,"volume":234,"transactions":88,"vwap":235},"2026-09-08",20.455,20.49,-0.0611,52550.7078,20.4399,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",20.44,20.46,20.4,20.4311,-0.0224,-0.11,6483.32,60,20.4372,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",20.52,20.53,20.4535,0.0396,0.19,21412.7078,87,20.5157,{"date":258,"open":238,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",20.48,20.4139,0.0288,0.14,13628.219281,110,20.4434,{"date":267,"open":235,"high":238,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",20.3851,-0.0749,-0.37,4201.8338,72,20.4123,{"date":275,"open":238,"high":259,"low":276,"close":239,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",20.41,0.0015,0.01,5703.1638,74,20.4524,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":161,"volume":287,"transactions":288,"vwap":289},"2026-08-28",20.57,20.4585,-0.1317,1259.6189,38,20.4896,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":245,"vwap":297},"2026-08-27",20.555,20.5902,0.0432,0.21,4437.251532,20.569,{"date":299,"open":300,"high":300,"low":232,"close":301,"change":225,"percent_change":68,"volume":302,"transactions":303,"vwap":304},"2026-08-26",20.58,20.547,14135.2409,76,20.5055,{"date":306,"open":307,"high":300,"low":308,"close":300,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",20.54,20.5151,0.1275,0.62,13476.55933,101,20.5511,{"date":315,"open":316,"high":317,"low":238,"close":318,"change":319,"percent_change":150,"volume":320,"transactions":272,"vwap":321},"2026-08-24",20.45,20.5,20.4525,0.0225,9221.4119,20.468,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":181,"vwap":330},"2026-08-21",20.4899,20.51,20.43,-0.07,-0.34,12907.0089,20.4477,{"date":332,"open":333,"high":334,"low":239,"close":317,"change":335,"percent_change":120,"volume":336,"transactions":337,"vwap":338},"2026-08-20",20.495,20.5299,-0.0557,26767.5799,126,20.4824,{"date":340,"open":341,"high":342,"low":250,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",20.56,20.5848,20.5557,0.0957,0.47,4721.3791,73,20.5412,{"date":350,"open":232,"high":249,"low":239,"close":239,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-18",-0.0356,-0.17,2226.959929,47,20.483,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":181,"vwap":364},"2026-08-17",20.6,20.63,20.4956,-0.1455,-0.7,7117.244834,20.5386,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":328,"volume":371,"transactions":372,"vwap":373},"2026-08-14",20.67,20.64,20.6411,-0.0703,1428.4328,33,20.665,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":86,"volume":381,"transactions":382,"vwap":383},"2026-08-13",20.79,20.8399,20.68,20.7114,-0.0108,83546.8088,516,20.7238,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":295,"volume":390,"transactions":288,"vwap":391},"2026-08-12",20.725,20.74,20.7222,0.0438,1689.1298,20.7314,{"date":393,"open":386,"high":394,"low":395,"close":395,"change":396,"percent_change":96,"volume":397,"transactions":398,"vwap":399},"2026-08-11",20.73,20.6784,-0.0616,12025.9406,83,20.719,{"date":401,"open":402,"high":403,"low":404,"close":387,"change":405,"percent_change":406,"volume":407,"transactions":40,"vwap":408},"2026-08-10",20.76,20.77,20.72,-0.0652,-0.31,14057.3928,20.7555,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",20.865,20.7602,20.8052,-0.0086,-0.04,4450.2126,65,20.8208,{"date":420,"open":403,"high":421,"low":403,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",20.87,20.8138,-0.0762,-0.36,11866.5098,67,20.8027,{"date":429,"open":421,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",20.9,20.86,20.89,0.0357,0.17,11571.8158,50,20.8824,{"date":439,"open":440,"high":421,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",20.75,20.8543,0.1643,0.79,3405.6107,69,20.8191,{"date":448,"open":449,"high":440,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-03",20.7,20.69,0.0256,0.12,16983.0247,66,20.7336,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-31",20.6644,-0.1095,-0.53,114.1187,21,20.688,{"date":465,"open":466,"high":466,"low":402,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":70,"vwap":471},"2026-07-30",20.8125,20.7739,0.0105,0.05,8451.4087,20.7647,{"date":473,"open":411,"high":432,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":201,"vwap":478},"2026-07-29",20.7634,-0.1366,-0.65,4165.9177,20.8392,{"date":480,"open":481,"high":482,"low":481,"close":430,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",20.854,20.9499,0.045,0.22,15391.5015,107,20.9018,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":70,"vwap":497},"2026-07-27",20.84,20.889,20.81,20.855,0.0582,0.28,10231.9177,20.8362,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",20.7936,20.8099,20.785,20.7968,0.0268,0.13,4485.1537,45,20.7893,{"date":510,"open":440,"high":403,"low":511,"close":403,"change":512,"percent_change":512,"volume":513,"transactions":163,"vwap":514},"2026-07-23",20.7199,0,4012.1127,20.7477,{"date":516,"open":432,"high":432,"low":403,"close":403,"change":243,"percent_change":460,"volume":517,"transactions":518,"vwap":519},"2026-07-22",7388.2437,93,20.8434,{"date":521,"open":522,"high":462,"low":387,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":105,"vwap":527},"2026-07-21",20.99,20.88,-0.0402,-0.19,62909.9177,20.7953,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":122,"vwap":535},"2026-07-20",21.01,20.9202,-0.0699,-0.33,1932.7467,20.994,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-17",21.0193,21.0615,20.9901,-0.0499,-0.24,4457.4747,53,21.0168,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":110,"percent_change":262,"volume":551,"transactions":552,"vwap":553},"2026-07-16",20.98,21.04,20.95,70939.9177,195,20.9879,{"date":555,"open":556,"high":557,"low":556,"close":530,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-15",20.965,21.05,0.06,0.29,14724.9177,115,21.0133,{"date":564,"open":565,"high":550,"low":430,"close":550,"change":566,"percent_change":262,"volume":567,"transactions":568,"vwap":569},"2026-07-14",20.94,0.0301,3982.9177,43,20.9314,{"date":571,"open":572,"high":572,"low":432,"close":573,"change":574,"percent_change":542,"volume":575,"transactions":576,"vwap":577},"2026-07-13",20.9531,20.9199,-0.0501,17094.9337,80,20.9185,{"date":579,"open":548,"high":522,"low":550,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-10",20.97,0.009,0.04,2000,{"date":585,"open":580,"high":522,"low":586,"close":587,"change":46,"percent_change":111,"volume":588,"transactions":9,"vwap":587},"2026-07-09",20.945,20.961,4500,{"date":590,"open":591,"high":565,"low":523,"close":592,"change":141,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-08",20.92,20.93,-0.48,4100,{"date":596,"open":597,"high":598,"low":462,"close":598,"change":327,"percent_change":533,"volume":599,"transactions":9,"vwap":598},"2026-07-07",21.00099945,21.030001,26500,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":110,"percent_change":262,"volume":605,"transactions":9,"vwap":603},"2026-07-06",21.040001,21.1,21.035,18700,{"date":607,"open":522,"high":603,"low":522,"close":608,"change":609,"percent_change":150,"volume":610,"transactions":9,"vwap":608},"2026-07-02",21.07,0.023,49200,{"date":612,"open":613,"high":603,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-01",21.065001,21.047001,-0.006,-0.03,16600,{"date":619,"open":620,"high":603,"low":621,"close":621,"change":622,"percent_change":189,"volume":623,"transactions":9,"vwap":621},"2026-06-30",21.09,21.052999,-0.055,5200,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":95,"volume":630,"transactions":9,"vwap":628},"2026-06-29",21.15,21.084999,21.108,-0.013,2800,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-26",21.105,21.16,21.121,0.014,0.07,4700,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-25",21.17,21.107,0.083,0.39,1900,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":345,"volume":653,"transactions":9,"vwap":651},"2026-06-24",21.049,21.059999,21.02,21.024,0.099,5600,{"date":655,"open":656,"high":565,"low":430,"close":657,"change":469,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-23",20.937,20.925,0.24,7700,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-22",20.895,20.85,20.875,-0.045,-0.22,3100,{"date":669,"open":670,"high":580,"low":591,"close":591,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":591},"2026-06-18",20.959,0.077,0.37,31700,{"date":675,"open":550,"high":548,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-17",20.843,-0.092,-0.44,5900,{"date":681,"open":550,"high":548,"low":592,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-16",20.935,0.057,0.27,3700,{"date":687,"open":688,"high":565,"low":431,"close":689,"change":690,"percent_change":85,"volume":691,"transactions":9,"vwap":689},"2026-06-15",20.91,20.878,-0.002,22800,{"date":693,"open":421,"high":523,"low":421,"close":523,"change":616,"percent_change":694,"volume":645,"transactions":9,"vwap":523},"2026-06-12",-0.14,{"date":696,"open":697,"high":591,"low":698,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-06-11",20.83,20.782,0.135,0.65,7000,{"date":703,"open":704,"high":490,"low":403,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-10",20.815,20.775,-0.053,-0.25,2600,{"date":710,"open":711,"high":490,"low":402,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-09",20.78,20.828,0.085,0.41,27500,{"date":717,"open":663,"high":431,"low":387,"close":718,"change":690,"percent_change":85,"volume":719,"transactions":9,"vwap":718},"2026-06-08",20.743,50000,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-05",20.71,20.788,20.745,-0.095,-0.46,8800,{"date":729,"open":432,"high":432,"low":697,"close":490,"change":730,"percent_change":295,"volume":731,"transactions":9,"vwap":490},"2026-06-04",0.043,12600,{"date":733,"open":734,"high":697,"low":735,"close":735,"change":736,"percent_change":542,"volume":737,"transactions":9,"vwap":735},"2026-06-03",20.82,20.797,-0.049,32700,{"date":739,"open":431,"high":421,"low":490,"close":740,"change":741,"percent_change":76,"volume":742,"transactions":9,"vwap":740},"2026-06-02",20.846,0.017,31300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":278,"percent_change":469,"volume":749,"transactions":9,"vwap":748},"2026-06-01",20.8,20.839,20.755,20.829,4200,{"date":751,"open":663,"high":431,"low":752,"close":752,"change":753,"percent_change":141,"volume":754,"transactions":9,"vwap":752},"2026-05-29",20.819,-0.021,6800,{"date":756,"open":431,"high":431,"low":704,"close":490,"change":757,"percent_change":684,"volume":758,"transactions":9,"vwap":490},"2026-05-28",0.056,7400,{"date":760,"open":697,"high":697,"low":402,"close":761,"change":581,"percent_change":582,"volume":762,"transactions":9,"vwap":761},"2026-05-27",20.784,13000,{"date":764,"open":745,"high":745,"low":387,"close":705,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":705},"2026-05-26",0.069,0.33,9100,{"date":769,"open":449,"high":404,"low":378,"close":770,"change":771,"percent_change":140,"volume":731,"transactions":9,"vwap":770},"2026-05-22",20.706,-0.004,{"date":773,"open":367,"high":722,"low":774,"close":722,"change":85,"percent_change":86,"volume":775,"transactions":9,"vwap":722},"2026-05-21",20.62,32200,{"date":777,"open":367,"high":404,"low":368,"close":404,"change":262,"percent_change":778,"volume":779,"transactions":9,"vwap":404},"2026-05-20",0.68,8500,{"date":781,"open":782,"high":358,"low":783,"close":300,"change":102,"percent_change":784,"volume":785,"transactions":9,"vwap":300},"2026-05-19",20.585,20.575,-0.39,363700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":110,"percent_change":111,"volume":791,"transactions":9,"vwap":790},"2026-05-18",20.689,20.635,20.66,10300,{"date":793,"open":358,"high":794,"low":358,"close":359,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":359},"2026-05-15",20.65,-0.104,-0.5,6900,{"date":799,"open":711,"high":711,"low":800,"close":800,"change":801,"percent_change":-6,"volume":802,"transactions":9,"vwap":800},"2026-05-14",20.734,-0.001,6200,{"date":804,"open":387,"high":440,"low":722,"close":805,"change":179,"percent_change":22,"volume":806,"transactions":9,"vwap":805},"2026-05-13",20.735,19700,{"date":808,"open":745,"high":745,"low":722,"close":394,"change":327,"percent_change":328,"volume":809,"transactions":9,"vwap":394},"2026-05-12",65800,{"date":811,"open":663,"high":663,"low":402,"close":745,"change":327,"percent_change":328,"volume":812,"transactions":9,"vwap":745},"2026-05-11",23800,{"date":814,"open":432,"high":432,"low":663,"close":421,"change":469,"percent_change":658,"volume":815,"transactions":9,"vwap":421},"2026-05-08",4600,{"date":817,"open":688,"high":688,"low":734,"close":734,"change":818,"percent_change":784,"volume":819,"transactions":9,"vwap":734},"2026-05-07",-0.081,11300,{"date":821,"open":421,"high":591,"low":421,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-06",20.901,0.076,0.36,10000,{"date":827,"open":745,"high":697,"low":745,"close":828,"change":558,"percent_change":559,"volume":767,"transactions":9,"vwap":828},"2026-05-05",20.825,{"date":830,"open":403,"high":697,"low":724,"close":831,"change":832,"percent_change":406,"volume":833,"transactions":9,"vwap":831},"2026-05-04",20.765,-0.065,13100,{"date":835,"open":734,"high":431,"low":734,"close":697,"change":609,"percent_change":150,"volume":836,"transactions":9,"vwap":697},"2026-05-01",5700,{"date":838,"open":394,"high":697,"low":394,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-30",20.807,0.062,0.3,5300,{"date":844,"open":376,"high":492,"low":724,"close":724,"change":725,"percent_change":726,"volume":845,"transactions":9,"vwap":724},"2026-04-29",11600,{"date":847,"open":431,"high":431,"low":492,"close":490,"change":616,"percent_change":694,"volume":848,"transactions":9,"vwap":490},"2026-04-28",23300,{"date":850,"open":851,"high":591,"low":852,"close":421,"change":853,"percent_change":58,"volume":854,"transactions":9,"vwap":421},"2026-04-27",20.885,20.853,-0.025,9400,{"date":856,"open":490,"high":430,"low":490,"close":662,"change":110,"percent_change":262,"volume":857,"transactions":9,"vwap":662},"2026-04-24",4000,{"date":859,"open":662,"high":591,"low":697,"close":411,"change":853,"percent_change":58,"volume":845,"transactions":9,"vwap":411},"2026-04-23",{"date":861,"open":688,"high":688,"low":523,"close":432,"change":862,"percent_change":637,"volume":594,"transactions":9,"vwap":432},"2026-04-22",0.015,{"date":864,"open":688,"high":865,"low":664,"close":664,"change":102,"percent_change":866,"volume":867,"transactions":9,"vwap":664},"2026-04-21",20.915,-0.38,9800,{"date":869,"open":870,"high":580,"low":565,"close":871,"change":872,"percent_change":327,"volume":873,"transactions":9,"vwap":871},"2026-04-20",20.96,20.955,-0.014,16800,{"date":875,"open":462,"high":462,"low":550,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-17",20.969,0.079,0.38,12700,{"date":881,"open":688,"high":591,"low":523,"close":432,"change":616,"percent_change":694,"volume":882,"transactions":9,"vwap":432},"2026-04-16",17400,{"date":884,"open":591,"high":591,"low":885,"close":591,"change":886,"percent_change":616,"volume":887,"transactions":9,"vwap":591},"2026-04-15",20.887,-0.007,10400,{"date":889,"open":411,"high":890,"low":411,"close":890,"change":891,"percent_change":892,"volume":617,"transactions":9,"vwap":890},"2026-04-14",20.927,0.037,0.18,{"date":894,"open":490,"high":432,"low":704,"close":432,"change":895,"percent_change":824,"volume":896,"transactions":9,"vwap":432},"2026-04-13",0.075,22600,{"date":898,"open":490,"high":421,"low":745,"close":704,"change":899,"percent_change":352,"volume":900,"transactions":9,"vwap":704},"2026-04-10",-0.036,11500,{"date":902,"open":745,"high":430,"low":376,"close":903,"change":904,"percent_change":278,"volume":905,"transactions":9,"vwap":903},"2026-04-09",20.851,0.003,28900,{"date":907,"open":430,"high":430,"low":734,"close":908,"change":909,"percent_change":644,"volume":910,"transactions":9,"vwap":908},"2026-04-08",20.848,0.081,3900,{"date":912,"open":394,"high":913,"low":914,"close":913,"change":741,"percent_change":76,"volume":915,"transactions":9,"vwap":913},"2026-04-07",20.767,20.705,24300,{"date":917,"open":450,"high":440,"low":367,"close":440,"change":140,"percent_change":141,"volume":918,"transactions":9,"vwap":440},"2026-04-06",242800,{"date":920,"open":402,"high":711,"low":450,"close":403,"change":558,"percent_change":559,"volume":921,"transactions":9,"vwap":403},"2026-04-02",11200,{"date":923,"open":402,"high":924,"low":722,"close":722,"change":925,"percent_change":926,"volume":836,"transactions":9,"vwap":722},"2026-04-01",20.808,-0.047,-0.23,{"date":928,"open":722,"high":402,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-03-31",20.684,20.757,0.054,0.26,15900,{"date":935,"open":936,"high":404,"low":378,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-30",20.683,20.703,0.143,0.7,7900,{"date":942,"open":300,"high":358,"low":307,"close":341,"change":225,"percent_change":68,"volume":943,"transactions":9,"vwap":341},"2026-03-27",8700,{"date":945,"open":794,"high":946,"low":947,"close":947,"change":948,"percent_change":362,"volume":949,"transactions":9,"vwap":947},"2026-03-26",20.701,20.593,-0.146,38800,{"date":951,"open":386,"high":440,"low":386,"close":952,"change":652,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-25",20.739,0.48,2700,{"date":956,"open":794,"high":367,"low":957,"close":368,"change":832,"percent_change":406,"volume":873,"transactions":9,"vwap":368},"2026-03-24",20.61,{"date":959,"open":359,"high":960,"low":284,"close":914,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":914},"2026-03-23",20.716,0.122,0.59,13800,{"date":965,"open":450,"high":450,"low":341,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-20",20.583,-0.176,-0.85,26700,{"date":971,"open":449,"high":704,"low":449,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-19",20.759,0.048,0.23,13200,{"date":977,"open":978,"high":745,"low":979,"close":979,"change":980,"percent_change":866,"volume":981,"transactions":9,"vwap":979},"2026-03-18",20.771,20.711,-0.079,6100,{"date":983,"open":490,"high":490,"low":711,"close":376,"change":582,"percent_change":253,"volume":984,"transactions":9,"vwap":376},"2026-03-17",6500,{"date":986,"open":711,"high":492,"low":440,"close":440,"change":987,"percent_change":988,"volume":701,"transactions":9,"vwap":440},"2026-03-16",0.086,0.42,{"date":990,"open":449,"high":387,"low":368,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-13",20.664,-0.026,-0.13,3800,{"date":996,"open":722,"high":394,"low":794,"close":450,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":450},"2026-03-12",-0.09,-0.43,24200,{"date":1001,"open":734,"high":697,"low":387,"close":711,"change":58,"percent_change":1002,"volume":1003,"transactions":9,"vwap":711},"2026-03-11",-0.57,25100,{"date":1005,"open":682,"high":462,"low":432,"close":430,"change":102,"percent_change":866,"volume":1006,"transactions":9,"vwap":430},"2026-03-10",14700,{"date":1008,"open":492,"high":548,"low":387,"close":548,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":548},"2026-03-09",0.147,0.71,278900,{"date":1013,"open":430,"high":430,"low":734,"close":1014,"change":1015,"percent_change":476,"volume":1016,"transactions":9,"vwap":1014},"2026-03-06",20.833,-0.137,10600,{"date":1018,"open":580,"high":530,"low":865,"close":580,"change":86,"percent_change":542,"volume":1019,"transactions":9,"vwap":580},"2026-03-05",55900,{"date":1021,"open":580,"high":602,"low":580,"close":650,"change":110,"percent_change":262,"volume":1022,"transactions":9,"vwap":650},"2026-03-04",4800,{"date":1024,"open":591,"high":462,"low":421,"close":522,"change":616,"percent_change":694,"volume":1025,"transactions":9,"vwap":522},"2026-03-03",18500,{"date":1027,"open":1028,"high":1028,"low":535,"close":650,"change":243,"percent_change":1029,"volume":659,"transactions":9,"vwap":650},"2026-03-02",21.049999,-0.52,{"date":1031,"open":1032,"high":1033,"low":608,"close":1033,"change":1034,"percent_change":953,"volume":981,"transactions":9,"vwap":1033},"2026-02-27",21.11,21.13,0.1,{"date":1036,"open":1037,"high":1038,"low":530,"close":598,"change":1039,"percent_change":469,"volume":1040,"transactions":9,"vwap":598},"2026-02-26",21.059,21.08,0.011,21500,{"date":1042,"open":1043,"high":620,"low":530,"close":1044,"change":753,"percent_change":141,"volume":1045,"transactions":9,"vwap":1044},"2026-02-25",21.025,21.018999,7200,{"date":1047,"open":1048,"high":603,"low":530,"close":602,"change":102,"percent_change":866,"volume":667,"transactions":9,"vwap":602},"2026-02-24",21.094999,{"date":1050,"open":1033,"high":634,"low":1051,"close":1051,"change":862,"percent_change":637,"volume":1052,"transactions":9,"vwap":1051},"2026-02-23",21.12,5000,{"date":1054,"open":603,"high":1032,"low":1055,"close":633,"change":690,"percent_change":85,"volume":819,"transactions":9,"vwap":633},"2026-02-20",21.073,{"date":1057,"open":1032,"high":1051,"low":1058,"close":642,"change":1059,"percent_change":558,"volume":1060,"transactions":9,"vwap":642},"2026-02-19",21.082001,0.012,9200,{"date":1062,"open":603,"high":1032,"low":1048,"close":1048,"change":853,"percent_change":58,"volume":819,"transactions":9,"vwap":1048},"2026-02-18",{"date":1064,"open":1065,"high":626,"low":1066,"close":1051,"change":140,"percent_change":997,"volume":1067,"transactions":9,"vwap":1051},"2026-02-17",21.14,21.091999,85000,{"date":1069,"open":1051,"high":634,"low":1051,"close":1065,"change":469,"percent_change":658,"volume":1070,"transactions":9,"vwap":1065},"2026-02-13",132800,{"date":1072,"open":649,"high":603,"low":1073,"close":620,"change":76,"percent_change":878,"volume":1074,"transactions":9,"vwap":620},"2026-02-12",21.038,66400,{"date":1076,"open":462,"high":650,"low":522,"close":530,"change":86,"percent_change":542,"volume":1077,"transactions":9,"vwap":530},"2026-02-11",10500,{"date":1079,"open":608,"high":608,"low":621,"close":649,"change":512,"percent_change":512,"volume":1080,"transactions":9,"vwap":649},"2026-02-10",59400,{"date":1082,"open":870,"high":649,"low":550,"close":649,"change":637,"percent_change":766,"volume":1083,"transactions":9,"vwap":649},"2026-02-09",20900,{"date":1085,"open":522,"high":522,"low":550,"close":522,"change":1086,"percent_change":434,"volume":749,"transactions":9,"vwap":522},"2026-02-06",0.036,{"date":1088,"open":490,"high":670,"low":490,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-05",20.954,0.107,0.51,8600,{"date":1094,"open":490,"high":430,"low":734,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-04",20.847,-0.038,-0.18,106200,{"date":1100,"open":523,"high":885,"low":421,"close":851,"change":85,"percent_change":86,"volume":1101,"transactions":9,"vwap":851},"2026-02-03",3500,{"date":1103,"open":430,"high":591,"low":523,"close":662,"change":853,"percent_change":58,"volume":1104,"transactions":9,"vwap":662},"2026-02-02",137800,{"date":1106,"open":430,"high":550,"low":432,"close":591,"change":1107,"percent_change":582,"volume":1108,"transactions":9,"vwap":591},"2026-01-30",0.008,73300,{"date":1110,"open":523,"high":592,"low":421,"close":1111,"change":1112,"percent_change":278,"volume":1113,"transactions":9,"vwap":1111},"2026-01-29",20.912,0.002,79500,{"date":1115,"open":688,"high":591,"low":432,"close":688,"change":512,"percent_change":512,"volume":1116,"transactions":9,"vwap":688},"2026-01-28",20600,{"date":1118,"open":431,"high":871,"low":431,"close":688,"change":665,"percent_change":1119,"volume":1120,"transactions":9,"vwap":688},"2026-01-27",-0.21,7300,{"date":1122,"open":650,"high":650,"low":871,"close":871,"change":179,"percent_change":22,"volume":812,"transactions":9,"vwap":871},"2026-01-26",{"date":1124,"open":550,"high":550,"low":1125,"close":550,"change":85,"percent_change":86,"volume":1126,"transactions":9,"vwap":550},"2026-01-23",20.902,15000,{"date":1128,"open":688,"high":870,"low":1129,"close":870,"change":110,"percent_change":262,"volume":1130,"transactions":9,"vwap":870},"2026-01-22",20.909,95800,{"date":1132,"open":493,"high":550,"low":493,"close":592,"change":76,"percent_change":878,"volume":1133,"transactions":9,"vwap":592},"2026-01-21",37200,{"date":1135,"open":1136,"high":432,"low":1136,"close":663,"change":102,"percent_change":866,"volume":1137,"transactions":9,"vwap":663},"2026-01-20",20.834,400700,{"date":1139,"open":870,"high":580,"low":591,"close":592,"change":1140,"percent_change":926,"volume":1141,"transactions":9,"vwap":592},"2026-01-16",-0.048,54800,{"date":1143,"open":522,"high":462,"low":565,"close":1144,"change":512,"percent_change":512,"volume":1145,"transactions":9,"vwap":1144},"2026-01-15",20.978,54500,{"date":1147,"open":522,"high":650,"low":580,"close":1144,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1144},"2026-01-14",0.053,0.25,18000,{"date":1152,"open":586,"high":550,"low":591,"close":657,"change":1153,"percent_change":327,"volume":1154,"transactions":9,"vwap":657},"2026-01-13",-0.015,30100,{"date":1156,"open":565,"high":550,"low":430,"close":565,"change":179,"percent_change":22,"volume":1157,"transactions":9,"vwap":565},"2026-01-12",28400,{"date":1159,"open":523,"high":565,"low":523,"close":682,"change":1160,"percent_change":452,"volume":1161,"transactions":9,"vwap":682},"2026-01-09",0.025,19000,{"date":1163,"open":432,"high":565,"low":851,"close":688,"change":415,"percent_change":525,"volume":1164,"transactions":9,"vwap":688},"2026-01-08",15400,{"date":1166,"open":870,"high":580,"low":1167,"close":550,"change":110,"percent_change":262,"volume":1168,"transactions":9,"vwap":550},"2026-01-07",20.928,43300,{"date":1170,"open":432,"high":591,"low":421,"close":591,"change":110,"percent_change":262,"volume":1171,"transactions":9,"vwap":591},"2026-01-06",28300,{"date":1173,"open":492,"high":688,"low":492,"close":432,"change":469,"percent_change":658,"volume":1174,"transactions":9,"vwap":432},"2026-01-05",220700,{"date":1176,"open":421,"high":1177,"low":745,"close":490,"change":140,"percent_change":141,"volume":1178,"transactions":9,"vwap":490},"2026-01-02",20.877,52200,{"date":1180,"open":688,"high":565,"low":431,"close":431,"change":86,"percent_change":542,"volume":1181,"transactions":9,"vwap":431},"2025-12-31",37600,{"date":1183,"open":591,"high":565,"low":688,"close":688,"change":415,"percent_change":525,"volume":1184,"transactions":9,"vwap":688},"2025-12-30",7100,{"date":1186,"open":1187,"high":870,"low":1129,"close":550,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":550},"2025-12-29",20.911,-0.63,-2.92,50900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":140,"percent_change":997,"volume":1197,"transactions":9,"vwap":1196},"2025-12-26",21.618,21.63,21.56,21.58,39600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":558,"percent_change":495,"volume":594,"transactions":9,"vwap":1201},"2025-12-24",21.548,21.6,21.54,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1202,"change":1207,"percent_change":85,"volume":940,"transactions":9,"vwap":1202},"2025-12-23",21.5,21.55,-0.003,{"date":1209,"open":1206,"high":1206,"low":1210,"close":1211,"change":992,"percent_change":58,"volume":954,"transactions":9,"vwap":1211},"2025-12-22",21.52,21.543,{"date":1213,"open":1196,"high":1201,"low":1214,"close":1215,"change":1216,"percent_change":1097,"volume":1217,"transactions":9,"vwap":1215},"2025-12-19",21.552,21.569,-0.039,5500,{"date":1219,"open":1220,"high":1220,"low":1201,"close":1221,"change":730,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2025-12-18",21.641,21.608,0.2,2100,{"date":1225,"open":1226,"high":1201,"low":1227,"close":1227,"change":616,"percent_change":694,"volume":758,"transactions":9,"vwap":1227},"2025-12-17",21.57,21.565,{"date":1229,"open":1230,"high":1231,"low":1196,"close":1231,"change":1232,"percent_change":47,"volume":1233,"transactions":9,"vwap":1231},"2025-12-16",21.587,21.595,0.035,6600,{"date":1235,"open":1236,"high":1196,"low":1237,"close":1195,"change":1232,"percent_change":47,"volume":1238,"transactions":9,"vwap":1195},"2025-12-15",21.575,21.544,132500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":887,"transactions":9,"vwap":1244},"2025-12-12",21.522,21.53,21.494,21.525,-0.043,-0.2,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1059,"percent_change":558,"volume":1223,"transactions":9,"vwap":1250},"2025-12-11",21.61,21.568,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":766,"volume":1257,"transactions":9,"vwap":1254},"2025-12-10",21.516,21.556,21.51,0.071,15700,{"date":1259,"open":1260,"high":1255,"low":1261,"close":1262,"change":801,"percent_change":-6,"volume":1263,"transactions":9,"vwap":1262},"2025-12-09",21.482,21.48,21.485,13600,{"date":1265,"open":1266,"high":1205,"low":1267,"close":1268,"change":1269,"percent_change":1119,"volume":1270,"transactions":9,"vwap":1268},"2025-12-08",21.49,21.45,21.486,-0.046,4400,{"date":1272,"open":1196,"high":1196,"low":1210,"close":1273,"change":1274,"percent_change":784,"volume":1275,"transactions":9,"vwap":1273},"2025-12-05",21.532,-0.085,48000,{"date":1277,"open":1194,"high":1194,"low":1226,"close":1278,"change":1279,"percent_change":243,"volume":1280,"transactions":9,"vwap":1278},"2025-12-04",21.617,-0.024,167600,{"date":1282,"open":1220,"high":1283,"low":1201,"close":1220,"change":1284,"percent_change":253,"volume":1285,"transactions":9,"vwap":1220},"2025-12-03",21.66,0.041,36600,{"date":1287,"open":1195,"high":1201,"low":1195,"close":1201,"change":22,"percent_change":199,"volume":1288,"transactions":9,"vwap":1201},"2025-12-02",3600,{"date":1290,"open":1291,"high":1291,"low":1226,"close":1196,"change":694,"percent_change":161,"volume":1292,"transactions":9,"vwap":1196},"2025-12-01",21.65,15300,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":853,"percent_change":243,"volume":1052,"transactions":9,"vwap":1296},"2025-11-28",21.7,21.72,{"date":1298,"open":1299,"high":24,"low":1299,"close":1300,"change":110,"percent_change":262,"volume":1301,"transactions":9,"vwap":1300},"2025-11-26",21.67,21.745,11100,{"date":1303,"open":1299,"high":1304,"low":1299,"close":1305,"change":637,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-11-25",21.74,21.715,0.32,11800,{"date":1309,"open":1310,"high":1283,"low":1249,"close":1311,"change":1312,"percent_change":505,"volume":1313,"transactions":9,"vwap":1311},"2025-11-24",21.62,21.645,0.028,9600,{"date":1315,"open":1310,"high":1310,"low":1316,"close":1278,"change":1317,"percent_change":484,"volume":731,"transactions":9,"vwap":1278},"2025-11-21",21.59,0.047,{"date":1319,"open":1320,"high":1196,"low":1321,"close":1226,"change":110,"percent_change":262,"volume":1322,"transactions":9,"vwap":1226},"2025-11-20",21.551,21.549,15800,{"date":1324,"open":1196,"high":1196,"low":1202,"close":1202,"change":616,"percent_change":694,"volume":1325,"transactions":9,"vwap":1202},"2025-11-19",4900,{"date":1327,"open":1195,"high":1226,"low":1328,"close":1226,"change":1148,"percent_change":1149,"volume":836,"transactions":9,"vwap":1226},"2025-11-18",21.535,{"date":1330,"open":1242,"high":1242,"low":1331,"close":1332,"change":741,"percent_change":76,"volume":1333,"transactions":9,"vwap":1332},"2025-11-17",21.506,21.517,6700,{"date":1335,"open":1202,"high":1202,"low":1205,"close":1205,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1205},"2025-11-14",-0.032,-0.15,5100,{"date":1340,"open":1206,"high":1236,"low":1242,"close":1273,"change":95,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1273},"2025-11-13",-0.28,16100,{"date":1344,"open":1210,"high":1194,"low":1210,"close":1345,"change":1346,"percent_change":102,"volume":1347,"transactions":9,"vwap":1345},"2025-11-12",21.592,-0.018,47900,{"date":1349,"open":1226,"high":1249,"low":1227,"close":1249,"change":199,"percent_change":988,"volume":1350,"transactions":9,"vwap":1249},"2025-11-11",30500,{"date":1352,"open":1353,"high":1202,"low":1210,"close":1210,"change":278,"percent_change":469,"volume":667,"transactions":9,"vwap":1210},"2025-11-10",21.524,{"date":1355,"open":1242,"high":1202,"low":1255,"close":1255,"change":1059,"percent_change":558,"volume":857,"transactions":9,"vwap":1255},"2025-11-07",{"date":1357,"open":1261,"high":1255,"low":1261,"close":1358,"change":76,"percent_change":672,"volume":943,"transactions":9,"vwap":1358},"2025-11-06",21.498,{"date":1360,"open":1267,"high":1267,"low":1361,"close":1362,"change":1363,"percent_change":866,"volume":1364,"transactions":9,"vwap":1362},"2025-11-05",21.4,21.418,-0.082,14200,{"date":1366,"open":1261,"high":1205,"low":1367,"close":1205,"change":22,"percent_change":199,"volume":1126,"transactions":9,"vwap":1205},"2025-11-04",21.467,{"date":1369,"open":1205,"high":1205,"low":1370,"close":1261,"change":85,"percent_change":86,"volume":1371,"transactions":9,"vwap":1261},"2025-11-03",21.445,40200,{"date":1373,"open":1205,"high":1205,"low":1374,"close":1266,"change":512,"percent_change":512,"volume":1375,"transactions":9,"vwap":1266},"2025-10-31",21.47,39000,{"date":1377,"open":1205,"high":1210,"low":1261,"close":1266,"change":415,"percent_change":525,"volume":1378,"transactions":9,"vwap":1266},"2025-10-30",24500,{"date":1380,"open":1194,"high":1194,"low":1253,"close":1242,"change":141,"percent_change":726,"volume":1381,"transactions":9,"vwap":1242},"2025-10-29",13400,{"date":1383,"open":1316,"high":1194,"low":1316,"close":1194,"change":22,"percent_change":199,"volume":1384,"transactions":9,"vwap":1194},"2025-10-28",34400,{"date":1386,"open":1387,"high":1310,"low":1387,"close":1249,"change":609,"percent_change":150,"volume":1388,"transactions":9,"vwap":1249},"2025-10-27",21.542,21800,{"date":1390,"open":1196,"high":1201,"low":1196,"close":1230,"change":1207,"percent_change":85,"volume":1391,"transactions":9,"vwap":1230},"2025-10-24",10700,{"date":1393,"open":1316,"high":1316,"low":1195,"close":1316,"change":622,"percent_change":707,"volume":1394,"transactions":9,"vwap":1316},"2025-10-23",15100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1311,"change":179,"percent_change":22,"volume":1257,"transactions":9,"vwap":1311},"2025-10-22",21.625,21.68,21.619,{"date":1401,"open":1283,"high":1283,"low":1402,"close":1403,"change":1404,"percent_change":111,"volume":1233,"transactions":9,"vwap":1403},"2025-10-21",21.633,21.64,0.032,{"date":1406,"open":1201,"high":1249,"low":1407,"close":1221,"change":1312,"percent_change":505,"volume":599,"transactions":9,"vwap":1221},"2025-10-20",21.589,{"date":1409,"open":1316,"high":1316,"low":1236,"close":1196,"change":95,"percent_change":1341,"volume":645,"transactions":9,"vwap":1196},"2025-10-17",{"date":1411,"open":1202,"high":1403,"low":1202,"close":1403,"change":199,"percent_change":988,"volume":653,"transactions":9,"vwap":1403},"2025-10-16",{"date":1413,"open":1414,"high":1414,"low":1244,"close":1206,"change":140,"percent_change":997,"volume":1313,"transactions":9,"vwap":1206},"2025-10-15",21.572,{"date":1416,"open":1417,"high":1226,"low":1210,"close":1226,"change":110,"percent_change":262,"volume":867,"transactions":9,"vwap":1226},"2025-10-14",21.539,{"date":1419,"open":1420,"high":1202,"low":1420,"close":1202,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1202},"2025-10-13",21.455,0.067,0.31,128300,{"date":1425,"open":1374,"high":1261,"low":1374,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-10-10",21.473,0.098,0.46,1600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1153,"percent_change":327,"volume":749,"transactions":9,"vwap":1434},"2025-10-09",21.38,21.36,21.375,{"date":1436,"open":1437,"high":1438,"low":1432,"close":1439,"change":1440,"percent_change":110,"volume":623,"transactions":9,"vwap":1439},"2025-10-08",21.41,21.42,21.39,0.007,{"date":1442,"open":1432,"high":1438,"low":1432,"close":1443,"change":1312,"percent_change":505,"volume":779,"transactions":9,"vwap":1443},"2025-10-07",21.383,{"date":1445,"open":1446,"high":1439,"low":1446,"close":1447,"change":86,"percent_change":926,"volume":1448,"transactions":9,"vwap":1447},"2025-10-06",21.32,21.355,48100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":68,"volume":845,"transactions":9,"vwap":1453},"2025-10-03",21.421,21.43,21.405,-0.035,{"date":1456,"open":1438,"high":1267,"low":1438,"close":1457,"change":1458,"percent_change":932,"volume":1459,"transactions":9,"vwap":1457},"2025-10-02",21.44,0.055,800,{"date":1461,"open":1439,"high":1361,"low":1433,"close":1462,"change":582,"percent_change":253,"volume":1364,"transactions":9,"vwap":1462},"2025-10-01",21.385,{"date":1464,"open":1433,"high":1433,"low":1465,"close":1465,"change":22,"percent_change":199,"volume":583,"transactions":9,"vwap":1465},"2025-09-30",21.345,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":110,"percent_change":262,"volume":910,"transactions":9,"vwap":1470},"2025-09-29",21.27,21.34,21.325,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":512,"percent_change":512,"volume":1476,"transactions":9,"vwap":1475},"2025-09-26",21.29,21.3,21.295,5800,{"date":1478,"open":1479,"high":1474,"low":1479,"close":1475,"change":140,"percent_change":997,"volume":857,"transactions":9,"vwap":1475},"2025-09-25",21.26,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1245,"percent_change":1246,"volume":1485,"transactions":9,"vwap":1484},"2025-09-24",21.37,21.31,21.315,11400,{"date":1487,"open":1483,"high":1433,"low":1483,"close":1488,"change":1489,"percent_change":111,"volume":1490,"transactions":9,"vwap":1488},"2025-09-23",21.358,0.033,8200,{"date":1492,"open":1493,"high":1494,"low":1483,"close":1470,"change":1495,"percent_change":415,"volume":1496,"transactions":9,"vwap":1470},"2025-09-22",21.322,21.33,-0.009,2200,{"date":1498,"open":1499,"high":1500,"low":1483,"close":1500,"change":853,"percent_change":58,"volume":1501,"transactions":9,"vwap":1500},"2025-09-19",21.311,21.334,1400,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":726,"volume":1459,"transactions":9,"vwap":1505},"2025-09-18",21.365,21.359,-0.099,{"date":1508,"open":1205,"high":1202,"low":1267,"close":1509,"change":415,"percent_change":525,"volume":685,"transactions":9,"vwap":1509},"2025-09-17",21.458,{"date":1511,"open":1261,"high":1255,"low":1512,"close":1358,"change":1107,"percent_change":582,"volume":1513,"transactions":9,"vwap":1358},"2025-09-16",21.475,2400,{"date":1515,"open":1374,"high":1266,"low":1516,"close":1266,"change":110,"percent_change":262,"volume":1517,"transactions":9,"vwap":1266},"2025-09-15",21.468,3400,{"date":1519,"open":1452,"high":1520,"low":1452,"close":1520,"change":86,"percent_change":926,"volume":1521,"transactions":9,"vwap":1520},"2025-09-12",21.46,3200,{"date":1523,"open":1210,"high":1202,"low":1524,"close":1255,"change":730,"percent_change":1222,"volume":1525,"transactions":9,"vwap":1255},"2025-09-11",21.495,24000,{"date":1527,"open":1528,"high":1266,"low":1267,"close":1367,"change":1086,"percent_change":434,"volume":981,"transactions":9,"vwap":1367},"2025-09-10",21.454,{"date":1530,"open":1437,"high":1267,"low":1437,"close":1531,"change":1532,"percent_change":189,"volume":1429,"transactions":9,"vwap":1531},"2025-09-09",21.431,-0.056,{"date":1534,"open":1520,"high":1266,"low":1457,"close":1535,"change":1536,"percent_change":714,"volume":1476,"transactions":9,"vwap":1535},"2025-09-08",21.487,0.087,{"date":1538,"open":1438,"high":1438,"low":1439,"close":1361,"change":452,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1361},"2025-09-05",0.56,1200,{"date":1542,"open":1473,"high":1483,"low":1543,"close":1544,"change":637,"percent_change":766,"volume":1545,"transactions":9,"vwap":1544},"2025-09-04",21.24,21.28,38200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1148,"percent_change":1149,"volume":1101,"transactions":9,"vwap":1550},"2025-09-03",21.224,21.23,21.21,{"date":1552,"open":1051,"high":1553,"low":1051,"close":1553,"change":1554,"percent_change":406,"volume":1338,"transactions":9,"vwap":1553},"2025-09-02",21.157,-0.066,{"date":1556,"open":1550,"high":1557,"low":1550,"close":1558,"change":1559,"percent_change":993,"volume":815,"transactions":9,"vwap":1558},"2025-08-29",21.25,21.223,-0.028,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":484,"volume":1313,"transactions":9,"vwap":1563},"2025-08-28",21.215,21.251,21.2,0.046,{"date":1567,"open":1065,"high":1550,"low":1065,"close":1568,"change":1569,"percent_change":1222,"volume":1338,"transactions":9,"vwap":1568},"2025-08-27",21.205,0.042,{"date":1571,"open":1051,"high":641,"low":1051,"close":1572,"change":22,"percent_change":199,"volume":802,"transactions":9,"vwap":1572},"2025-08-26",21.163,{"date":1574,"open":1033,"high":641,"low":1051,"close":1575,"change":1576,"percent_change":1577,"volume":1101,"transactions":9,"vwap":1575},"2025-08-25",21.143,-0.062,-0.29,{"date":1579,"open":1550,"high":1550,"low":1568,"close":1568,"change":1427,"percent_change":1428,"volume":1580,"transactions":9,"vwap":1568},"2025-08-22",700,{"date":1582,"open":642,"high":1583,"low":620,"close":642,"change":1584,"percent_change":96,"volume":900,"transactions":9,"vwap":642},"2025-08-21",21.125,-0.063,{"date":1586,"open":1587,"high":1564,"low":1587,"close":641,"change":110,"percent_change":262,"volume":1580,"transactions":9,"vwap":641},"2025-08-20",21.169,{"date":1589,"open":1032,"high":1065,"low":1032,"close":1065,"change":757,"percent_change":684,"volume":1590,"transactions":9,"vwap":1065},"2025-08-19",900,{"date":1592,"open":603,"high":603,"low":608,"close":1593,"change":1039,"percent_change":469,"volume":1594,"transactions":9,"vwap":1593},"2025-08-18",21.084,12900,{"date":1596,"open":1597,"high":1597,"low":1055,"close":1055,"change":1598,"percent_change":424,"volume":583,"transactions":9,"vwap":1055},"2025-08-15",21.151,-0.077,{"date":1600,"open":1601,"high":1601,"low":1051,"close":626,"change":1140,"percent_change":926,"volume":667,"transactions":9,"vwap":626},"2025-08-14",21.18,{"date":1603,"open":1604,"high":1564,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-08-13",21.184,21.198,0.091,0.43,600,{"date":1610,"open":608,"high":642,"low":608,"close":642,"change":22,"percent_change":199,"volume":1429,"transactions":9,"vwap":642},"2025-08-12",{"date":1612,"open":1033,"high":1033,"low":1613,"close":1613,"change":1153,"percent_change":327,"volume":1496,"transactions":9,"vwap":1613},"2025-08-11",21.087,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":925,"percent_change":666,"volume":1618,"transactions":9,"vwap":1617},"2025-08-08",21.104,21.102,500,{"date":1620,"open":626,"high":626,"low":1621,"close":1621,"change":753,"percent_change":141,"volume":1608,"transactions":9,"vwap":1621},"2025-08-07",21.149,{"date":1623,"open":1065,"high":1543,"low":1032,"close":641,"change":278,"percent_change":469,"volume":1342,"transactions":9,"vwap":641},"2025-08-06",{"date":1625,"open":641,"high":641,"low":1065,"close":634,"change":243,"percent_change":1029,"volume":1626,"transactions":9,"vwap":634},"2025-08-05",10900,{"date":1628,"open":1549,"high":1469,"low":1549,"close":1468,"change":111,"percent_change":1010,"volume":954,"transactions":9,"vwap":1468},"2025-08-04",{"date":1630,"open":613,"high":1631,"low":613,"close":1051,"change":1632,"percent_change":1633,"volume":1325,"transactions":9,"vwap":1051},"2025-08-01",21.128,0.186,0.89,{"date":1635,"open":580,"high":580,"low":688,"close":1636,"change":1637,"percent_change":199,"volume":623,"transactions":9,"vwap":1636},"2025-07-31",20.934,0.019,{"date":1639,"open":591,"high":580,"low":865,"close":865,"change":1584,"percent_change":96,"volume":1640,"transactions":9,"vwap":865},"2025-07-30",58000,{"date":1642,"open":550,"high":522,"low":1643,"close":1144,"change":1427,"percent_change":345,"volume":1223,"transactions":9,"vwap":1144},"2025-07-29",20.947,{"date":1645,"open":1646,"high":523,"low":663,"close":523,"change":1153,"percent_change":327,"volume":1052,"transactions":9,"vwap":523},"2025-07-28",20.856,{"date":1648,"open":411,"high":662,"low":490,"close":662,"change":1317,"percent_change":974,"volume":1496,"transactions":9,"vwap":662},"2025-07-25",{"date":1650,"open":908,"high":663,"low":1651,"close":908,"change":1652,"percent_change":68,"volume":1429,"transactions":9,"vwap":908},"2025-07-24",20.844,-0.034,{"date":1654,"open":432,"high":432,"low":421,"close":1655,"change":1656,"percent_change":533,"volume":1657,"transactions":9,"vwap":1655},"2025-07-23",20.882,-0.069,3300,{"date":1659,"open":580,"high":580,"low":565,"close":1660,"change":1148,"percent_change":1149,"volume":583,"transactions":9,"vwap":1660},"2025-07-22",20.951,{"date":1662,"open":430,"high":591,"low":1663,"close":1663,"change":1664,"percent_change":644,"volume":1429,"transactions":9,"vwap":1663},"2025-07-21",20.898,0.082,{"date":1666,"open":828,"high":828,"low":1667,"close":1667,"change":1668,"percent_change":892,"volume":1580,"transactions":9,"vwap":1667},"2025-07-18",20.816,0.038,{"date":1670,"open":492,"high":492,"low":1671,"close":1671,"change":1107,"percent_change":582,"volume":1672,"transactions":9,"vwap":1671},"2025-07-17",20.778,200,{"date":1674,"open":402,"high":403,"low":387,"close":403,"change":1668,"percent_change":892,"volume":1675,"transactions":9,"vwap":403},"2025-07-16",2500,{"date":1677,"open":402,"high":402,"low":394,"close":1678,"change":327,"percent_change":328,"volume":1679,"transactions":9,"vwap":1678},"2025-07-15",20.732,4300,{"date":1681,"open":697,"high":490,"low":376,"close":1682,"change":1683,"percent_change":415,"volume":685,"transactions":9,"vwap":1682},"2025-07-14",20.802,-0.008,{"date":1685,"open":697,"high":697,"low":492,"close":492,"change":141,"percent_change":593,"volume":1686,"transactions":9,"vwap":492},"2025-07-11",2900,{"date":1688,"open":688,"high":688,"low":688,"close":688,"change":512,"percent_change":512,"volume":645,"transactions":9,"vwap":688},"2025-07-10",{"date":1690,"open":432,"high":688,"low":432,"close":688,"change":199,"percent_change":1607,"volume":1517,"transactions":9,"vwap":688},"2025-07-09",{"date":1692,"open":492,"high":697,"low":492,"close":734,"change":1693,"percent_change":243,"volume":854,"transactions":9,"vwap":734},"2025-07-08",-0.022,{"date":1695,"open":734,"high":523,"low":492,"close":1696,"change":1346,"percent_change":997,"volume":1697,"transactions":9,"vwap":1696},"2025-07-07",20.842,12400,{"date":1699,"open":430,"high":430,"low":431,"close":431,"change":102,"percent_change":866,"volume":1700,"transactions":9,"vwap":431},"2025-07-03",6000,{"date":1702,"open":1703,"high":550,"low":565,"close":565,"change":86,"percent_change":542,"volume":1704,"transactions":9,"vwap":565},"2025-07-02",20.946,3000,{"date":1706,"open":548,"high":462,"low":870,"close":522,"change":771,"percent_change":140,"volume":1700,"transactions":9,"vwap":522},"2025-07-01",{"date":1708,"open":550,"high":535,"low":592,"close":535,"change":637,"percent_change":766,"volume":1657,"transactions":9,"vwap":535},"2025-06-30",{"date":1710,"open":592,"high":870,"low":591,"close":1711,"change":753,"percent_change":141,"volume":1712,"transactions":9,"vwap":1711},"2025-06-27",20.924,2300,{"date":1714,"open":431,"high":870,"low":431,"close":586,"change":1606,"percent_change":1715,"volume":1716,"transactions":9,"vwap":586},"2025-06-26",0.44,50400,{"date":1718,"open":697,"high":1719,"low":697,"close":481,"change":801,"percent_change":-6,"volume":1496,"transactions":9,"vwap":481},"2025-06-25",20.857,{"date":1721,"open":490,"high":493,"low":490,"close":493,"change":1722,"percent_change":1149,"volume":32,"transactions":9,"vwap":493},"2025-06-24",0.052,{"date":1724,"open":492,"high":1725,"low":745,"close":1726,"change":199,"percent_change":1607,"volume":731,"transactions":9,"vwap":1726},"2025-06-23",20.835,20.803,{"date":1728,"open":722,"high":402,"low":449,"close":1729,"change":992,"percent_change":993,"volume":954,"transactions":9,"vwap":1729},"2025-06-20",20.713,{"date":1731,"open":1732,"high":1732,"low":952,"close":952,"change":21,"percent_change":22,"volume":1733,"transactions":9,"vwap":952},"2025-06-18",20.796,129000,{"date":1735,"open":387,"high":387,"low":805,"close":805,"change":1736,"percent_change":1422,"volume":1022,"transactions":9,"vwap":805},"2025-06-17",0.065,{"date":1738,"open":1739,"high":394,"low":367,"close":367,"change":886,"percent_change":616,"volume":1496,"transactions":9,"vwap":367},"2025-06-16",20.682,{"date":1741,"open":378,"high":378,"low":794,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-06-13",20.677,-0.093,-0.45,1800,{"date":1747,"open":394,"high":403,"low":1748,"close":403,"change":1749,"percent_change":170,"volume":1092,"transactions":9,"vwap":403},"2025-06-12",20.715,0.101,{"date":1751,"open":368,"high":378,"low":368,"close":1752,"change":1722,"percent_change":1149,"volume":994,"transactions":9,"vwap":1752},"2025-06-11",20.669,{"date":1754,"open":1755,"high":774,"low":358,"close":1756,"change":683,"percent_change":495,"volume":594,"transactions":9,"vwap":1756},"2025-06-10",20.615,20.617,{"date":1758,"open":250,"high":284,"low":250,"close":341,"change":558,"percent_change":559,"volume":623,"transactions":9,"vwap":341},"2025-06-09",{"date":1760,"open":1761,"high":1761,"low":232,"close":317,"change":948,"percent_change":1762,"volume":1101,"transactions":9,"vwap":317},"2025-06-06",20.55,-0.71,{"date":1764,"open":722,"high":722,"low":1765,"close":1765,"change":1766,"percent_change":189,"volume":1101,"transactions":9,"vwap":1765},"2025-06-05",20.646,-0.054,{"date":1768,"open":790,"high":722,"low":368,"close":449,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":449},"2025-06-04",0.159,0.77,23000,{"date":1773,"open":284,"high":284,"low":250,"close":1774,"change":1775,"percent_change":512,"volume":1776,"transactions":9,"vwap":1774},"2025-06-03",20.541,0.001,19500,{"date":1778,"open":326,"high":300,"low":326,"close":307,"change":1096,"percent_change":1097,"volume":1779,"transactions":9,"vwap":307},"2025-06-02",37400,{"date":1781,"open":284,"high":957,"low":1782,"close":1783,"change":1784,"percent_change":505,"volume":617,"transactions":9,"vwap":1783},"2025-05-30",20.565,20.578,0.027,{"date":1786,"open":250,"high":1787,"low":325,"close":1787,"change":987,"percent_change":988,"volume":1788,"transactions":9,"vwap":1787},"2025-05-29",20.551,1500,{"date":1790,"open":259,"high":259,"low":316,"close":1791,"change":415,"percent_change":1246,"volume":1618,"transactions":9,"vwap":1791},"2025-05-28",20.465,{"date":1793,"open":250,"high":250,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1429,"transactions":9,"vwap":1795},"2025-05-27",20.446,20.505,0.108,0.53,{"date":1799,"open":240,"high":238,"low":1800,"close":1800,"change":904,"percent_change":278,"volume":1233,"transactions":9,"vwap":1800},"2025-05-23",20.397,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":658,"volume":1704,"transactions":9,"vwap":1804},"2025-05-22",20.3,20.394,0.049,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1188,"volume":1513,"transactions":9,"vwap":1810},"2025-05-21",20.39,20.33,20.345,-0.128,{"date":1813,"open":1814,"high":259,"low":1814,"close":1815,"change":904,"percent_change":278,"volume":1816,"transactions":9,"vwap":1815},"2025-05-20",20.42,20.473,14300,{"date":1818,"open":1809,"high":259,"low":1809,"close":1819,"change":616,"percent_change":1337,"volume":1820,"transactions":9,"vwap":1819},"2025-05-19",20.47,9700,{"date":1822,"open":341,"high":300,"low":317,"close":317,"change":512,"percent_change":512,"volume":943,"transactions":9,"vwap":317},"2025-05-16",{"date":1824,"open":1825,"high":317,"low":1825,"close":317,"change":1826,"percent_change":1827,"volume":1788,"transactions":9,"vwap":317},"2025-05-15",20.433,0.129,0.63,{"date":1829,"open":316,"high":316,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1657,"transactions":9,"vwap":1830},"2025-05-14",20.371,-0.122,-0.6,{"date":1834,"open":341,"high":341,"low":259,"close":1835,"change":1836,"percent_change":993,"volume":623,"transactions":9,"vwap":1835},"2025-05-13",20.493,-0.027,{"date":1838,"open":1839,"high":307,"low":325,"close":249,"change":140,"percent_change":141,"volume":1840,"transactions":9,"vwap":249},"2025-05-12",20.528,1100,{"date":1842,"open":300,"high":966,"low":307,"close":307,"change":22,"percent_change":1034,"volume":645,"transactions":9,"vwap":307},"2025-05-09",{"date":1844,"open":358,"high":957,"low":249,"close":249,"change":997,"percent_change":678,"volume":1845,"transactions":9,"vwap":249},"2025-05-08",8000,{"date":1847,"open":358,"high":359,"low":358,"close":957,"change":469,"percent_change":658,"volume":1540,"transactions":9,"vwap":957},"2025-05-07",{"date":1849,"open":1850,"high":284,"low":1850,"close":341,"change":582,"percent_change":253,"volume":594,"transactions":9,"vwap":341},"2025-05-06",20.515,{"date":1852,"open":249,"high":1853,"low":325,"close":249,"change":616,"percent_change":1337,"volume":645,"transactions":9,"vwap":249},"2025-05-05",20.536,{"date":1855,"open":341,"high":341,"low":1853,"close":1761,"change":102,"percent_change":784,"volume":1590,"transactions":9,"vwap":1761},"2025-05-02",{"date":1857,"open":450,"high":450,"low":359,"close":359,"change":997,"percent_change":998,"volume":1745,"transactions":9,"vwap":359},"2025-05-01",{"date":1859,"open":450,"high":387,"low":450,"close":404,"change":690,"percent_change":85,"volume":833,"transactions":9,"vwap":404},"2025-04-30",{"date":1861,"open":449,"high":1862,"low":378,"close":1862,"change":1086,"percent_change":434,"volume":754,"transactions":9,"vwap":1862},"2025-04-29",20.722,{"date":1864,"open":284,"high":1865,"low":284,"close":1865,"change":987,"percent_change":988,"volume":583,"transactions":9,"vwap":1865},"2025-04-28",20.686,{"date":37,"open":358,"high":359,"low":783,"close":358,"change":512,"percent_change":512,"volume":1867,"transactions":9,"vwap":358},14100,{"status":1869,"indices":1870,"watchlist":1909,"sectors":1931,"benchmarks":1982},"success",[1871,1878,1884,1891,1897,1904],{"symbol":1872,"name":1873,"price":1874,"change":1875,"pct_change":666,"is_up":1876,"sparkline":1877,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1879,"name":1880,"price":1881,"change":1882,"pct_change":1119,"is_up":1876,"sparkline":1883,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1885,"name":1886,"price":1887,"change":1888,"pct_change":1889,"is_up":1876,"sparkline":1890,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1892,"name":1893,"price":1894,"change":1895,"pct_change":666,"is_up":1876,"sparkline":1896,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1898,"name":1899,"price":1900,"change":1901,"pct_change":1902,"is_up":1876,"sparkline":1903,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1905,"name":1906,"price":1907,"change":637,"pct_change":345,"is_up":11,"sparkline":1908,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1910,1917,1924],{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":1876,"sparkline":1916,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1918,"name":1919,"price":1920,"change":1921,"pct_change":1922,"is_up":11,"sparkline":1923,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1925,"name":1926,"price":1927,"change":1928,"pct_change":1929,"is_up":1876,"sparkline":1930,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1932,1936,1940,1945,1950,1954,1959,1964,1969,1973,1977],{"name":1933,"etf":1934,"change":96,"price":1935,"is_up":1876},"Technology","XLK",201.39,{"name":1937,"etf":1938,"change":593,"price":1939,"is_up":1876},"Financials","XLF",53.75,{"name":1941,"etf":1942,"change":1943,"price":1944,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1946,"etf":1947,"change":1948,"price":1949,"is_up":1876},"Consumer Cycl","XLY",-0.32,111.36,{"name":1951,"etf":1952,"change":58,"price":1953,"is_up":1876},"Consumer Staples","XLP",81.7,{"name":1955,"etf":1956,"change":1957,"price":1958,"is_up":1876},"Energy","XLE",-0.58,63.38,{"name":1960,"etf":1961,"change":1962,"price":1963,"is_up":1876},"Industrials","XLI",-2.18,167.84,{"name":1965,"etf":1966,"change":1967,"price":1968,"is_up":1876},"Materials","XLB",-1.51,48.98,{"name":1970,"etf":1971,"change":1902,"price":1972,"is_up":1876},"Real Estate","XLRE",40.57,{"name":1974,"etf":1975,"change":140,"price":1976,"is_up":1876},"Utilities","XLU",41.15,{"name":1978,"etf":1979,"change":1980,"price":1981,"is_up":1876},"Comm Services","XLC",-0.35,111.26,[1983,1987,1991,1995],{"ticker":1984,"name":1985,"price":1986,"change":542,"is_up":1876},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1988,"name":1989,"price":1990,"change":707,"is_up":1876},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1992,"name":1993,"price":1994,"change":216,"is_up":1876},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1996,"name":1997,"price":1998,"change":1902,"is_up":1876},"IWM","iShares Russell 2000",277.7]