[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYLG":3,"stock-historical-RYLG":29,"homepage-market-summary":2251},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RYLG","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},"Global X Russell 2000 Covered Call & Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6609,1.3272,"Monthly",{"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},23.445,23.41,23.385,23.6688,-0.2238,-0.95,2682.5593,25.25,21.251,2579.312493936255,54.9,1005,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},19.62,2724,994307.435978,18.25,"2025-04-25",[40,43,52,61,70,80,90,101,111,121,129,138,148,158,167,176,183,190,200,208,217,225,234,243,252,260,268,278,287,298,306,312,322,331,341,350,360,368,376,383,393,400,408,419,426,435,443,452,462,470,479,488,497,506,516,525,532,540,549,557,566,574,581,587,593,601,606,612,618,624,631,638,643,650,654,661,666,673,679,685,690,698,705,712,719,725,731,739,745,753,758,765,770,776,784,791,796,804,813,821,830,835,839,845,849,854,859,865,871,878,883,891,899,904,911,918,921,929,934,942,948,956,961,967,975,982,989,998,1004,1009,1016,1021,1029,1034,1040,1046,1051,1057,1062,1067,1073,1079,1083,1089,1097,1102,1108,1114,1121,1128,1136,1142,1149,1157,1164,1171,1174,1181,1187,1190,1194,1201,1207,1212,1218,1221,1226,1231,1237,1242,1249,1256,1261,1269,1276,1280,1285,1289,1293,1298,1305,1311,1315,1320,1325,1330,1334,1339,1346,1352,1359,1365,1371,1380,1387,1392,1396,1401,1406,1412,1415,1421,1425,1429,1433,1439,1442,1445,1450,1452,1456,1460,1466,1472,1477,1481,1486,1493,1498,1506,1512,1518,1526,1530,1535,1541,1545,1548,1554,1559,1564,1570,1575,1580,1585,1589,1594,1597,1601,1605,1610,1616,1622,1626,1633,1641,1645,1647,1652,1658,1661,1666,1670,1676,1680,1685,1690,1696,1701,1707,1711,1717,1723,1726,1732,1738,1742,1747,1751,1756,1761,1767,1772,1777,1781,1786,1791,1797,1804,1810,1814,1817,1822,1828,1833,1838,1842,1846,1851,1856,1860,1867,1871,1876,1882,1888,1893,1898,1906,1911,1917,1921,1926,1932,1938,1943,1949,1954,1957,1960,1963,1968,1973,1978,1985,1988,1992,1998,2002,2008,2012,2017,2023,2029,2035,2041,2046,2050,2055,2059,2064,2068,2075,2080,2084,2091,2095,2103,2110,2115,2120,2125,2131,2136,2142,2148,2153,2158,2164,2169,2173,2178,2183,2189,2195,2201,2207,2212,2218,2222,2225,2230,2233,2239,2245],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},70,23.4253,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",23.77,23.655,-0.0976,-0.41,2348.8867,69,23.7374,{"date":53,"open":54,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",23.839,23.7664,0.1293,0.55,643.2446,61,23.7865,{"date":62,"open":63,"high":64,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-02",23.6101,23.6371,0.1707,0.73,516.9707,46,23.6219,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-01",23.275,23.56,23.4664,0.047,0.2,2149.9104,84,23.4644,{"date":81,"open":82,"high":83,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-30",23.51,23.52,23.4194,0.01,0.04,517.2014,40,23.5001,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-29",23.46,23.525,23.375,23.4094,-0.1082,-0.46,2063.8154,47,23.4446,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",23.48,23.5886,23.5176,-0.1251,-0.53,4005.036145,85,23.5185,{"date":112,"open":113,"high":114,"low":115,"close":114,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",23.58,23.6427,23.572,0.0827,0.35,1482.0104,45,23.5979,{"date":122,"open":123,"high":123,"low":73,"close":73,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-24",23.6,-0.0686,-0.29,861.3316,65,23.57,{"date":130,"open":131,"high":131,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",23.81,23.6286,-0.3256,-1.36,409.7756,64,23.7623,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-22",23.98,23.895,23.9542,0.0914,0.38,633.5211,56,23.9552,{"date":149,"open":150,"high":151,"low":150,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-21",23.82,23.9,23.8628,0.0121,0.05,2927.3111,78,23.8797,{"date":159,"open":160,"high":161,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",23.805,23.8507,-0.162,-0.67,784.583,44,23.8113,{"date":168,"open":169,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",24.12,24.0127,0.1777,0.75,1767.485,50,24.1137,{"date":177,"open":140,"high":178,"low":113,"close":179,"change":180,"percent_change":97,"volume":181,"transactions":127,"vwap":182},"2026-09-16",24.075,23.835,-0.1095,4931.79,23.9522,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":165,"vwap":189},"2026-09-15",23.9445,-0.212,-0.88,194.417,23.9857,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",24.115,24.21,24.1565,-0.0733,-0.3,1150.4874,66,24.1431,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",24.2298,0.1366,0.57,287.8298,58,24.249,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",24.19,24.0932,-0.2418,-0.99,2378.814035,54,24.1892,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":146,"vwap":224},"2026-09-09",24.63,24.335,-0.34,-1.38,5202.846,24.4223,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":127,"vwap":233},"2026-09-08",24.65,24.675,24.645,-0.0233,-0.09,1253.347,24.6555,{"date":235,"open":227,"high":236,"low":227,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",24.7,24.6983,0.0461,0.19,818.048,51,24.6768,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",24.601,24.6522,0.0765,0.31,268.700205,48,24.6049,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":88,"vwap":259},"2026-09-02",24.53,24.5757,0.2804,1.15,481.076633,24.5288,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",24.2953,-0.2697,-1.1,218.865434,38,24.3787,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",24.555,24.565,24.54,-0.1231,-0.5,1261.0884,74,24.5557,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":59,"vwap":286},"2026-08-28",24.87,24.89,24.6881,-0.1933,-0.78,1042.277,24.8147,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",24.8,24.9068,24.77,24.8814,0.0171,0.07,9509.2164,113,24.8354,{"date":299,"open":281,"high":281,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":215,"vwap":305},"2026-08-26",24.854,24.8643,0.0066,0.03,534.2743,24.8754,{"date":307,"open":280,"high":280,"low":308,"close":308,"change":309,"percent_change":248,"volume":310,"transactions":136,"vwap":311},"2026-08-25",24.8577,0.0776,550.4148,24.8683,{"date":313,"open":291,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",24.88,24.7301,24.7801,-0.2543,-1.02,4795.167,73,24.8171,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",24.9899,25.0344,0.1161,0.47,1994.2632,42,25.0133,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",24.98,24.99,24.9183,-0.1926,-0.77,6336.5632,81,24.9873,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":146,"vwap":349},"2026-08-19",25.1,25.2,25.1109,0.0859,0.34,1489.9104,25.1466,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",25.06,25.115,25.025,-0.2065,-0.82,1156.8438,55,25.0904,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":165,"vwap":367},"2026-08-17",25.23,25.2315,0.0265,0.11,535.0782,25.2204,{"date":369,"open":344,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":241,"vwap":375},"2026-08-14",25.205,25.195,0.0577,0.23,1046.3846,25.2038,{"date":377,"open":24,"high":24,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":119,"vwap":382},"2026-08-13",25.1473,0.0403,0.16,1464.8828,25.2369,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-12",25.14,25.0854,25.107,0.099,0.4,1307.8616,43,25.1293,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":330},"2026-08-11",25.008,0.0726,0.29,89.1116,32,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":196,"volume":405,"transactions":406,"vwap":407},"2026-08-10",24.985,24.9354,-0.075,352.4556,57,24.9973,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",24.93,25.05,24.9101,25.0104,0.1499,0.6,1886.174426,53,24.9848,{"date":420,"open":324,"high":324,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":417,"vwap":425},"2026-08-06",24.8605,-0.0661,-0.27,488.6458,24.9063,{"date":427,"open":428,"high":334,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":127,"vwap":434},"2026-08-05",24.97,24.9,24.9266,-0.0777,-0.31,4396.3887,24.9624,{"date":436,"open":437,"high":438,"low":291,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":99,"vwap":442},"2026-08-04",24.796,25.0043,0.317,1.28,7230.4527,24.8303,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":215,"vwap":451},"2026-08-03",24.525,24.6873,24.47,0.3229,1.33,4454.5602,24.4817,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":125,"volume":459,"transactions":460,"vwap":461},"2026-07-31",24.3801,24.4499,24.205,24.3644,-0.0697,2312.404,52,24.3049,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":440,"volume":468,"transactions":460,"vwap":469},"2026-07-30",24.31,24.4341,24.28,0.3078,3013.8698,24.2913,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-29",24.2799,24.1263,-0.3048,-1.25,439.3308,36,24.2597,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",24.42,24.4311,0.0039,0.02,502.0019,24,24.4209,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":198,"vwap":496},"2026-07-27",24.34,24.4272,24.2901,0.1319,0.54,1531.5527,24.3588,{"date":498,"open":499,"high":500,"low":262,"close":262,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-24",24.3,24.46,-0.0087,-0.04,2669.4866,60,24.3798,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":41,"vwap":515},"2026-07-23",24.32,24.38,24.241,24.304,-0.1823,-0.74,1438.1556,24.3001,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":107,"volume":522,"transactions":523,"vwap":524},"2026-07-22",24.56,24.59,24.4863,-0.1303,1400.5876,59,24.3222,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":165,"vwap":531},"2026-07-21",24.6166,0.2554,1.05,351.9756,24.5634,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":206,"vwap":539},"2026-07-20",24.4803,24.3612,-0.2474,-1.01,3022.3136,24.4317,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":99,"vwap":548},"2026-07-17",24.66,24.5,24.6086,-0.035,-0.14,859.3592,24.585,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-16",24.6436,-0.0057,-0.02,62.5966,30,24.6502,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":99,"vwap":565},"2026-07-15",24.82,24.62,24.6493,0.1059,0.43,935.8611,24.6699,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-14",24.5434,0.0879,0.36,351.7111,41,24.8179,{"date":575,"open":227,"high":227,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":358,"vwap":580},"2026-07-13",24.4555,-0.1625,-0.66,1514.3511,24.6001,{"date":582,"open":272,"high":583,"low":447,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-10",24.618,-0.037,-0.15,1500,{"date":588,"open":227,"high":589,"low":227,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-09",24.655,0.233,0.95,200,{"date":594,"open":595,"high":518,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-08",24.55,24.385,24.422,-0.139,-0.57,1100,{"date":602,"open":291,"high":291,"low":518,"close":603,"change":604,"percent_change":163,"volume":605,"transactions":9,"vwap":603},"2026-07-07",24.561,-0.165,2200,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":494,"volume":611,"transactions":9,"vwap":609},"2026-07-06",24.67,24.726,0.134,600,{"date":613,"open":614,"high":614,"low":481,"close":615,"change":616,"percent_change":617,"volume":586,"transactions":9,"vwap":615},"2026-07-02",24.86,24.592,-0.106,-0.43,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":611,"transactions":9,"vwap":621},"2026-07-01",24.805,24.698,-0.012,-0.05,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":248,"volume":630,"transactions":9,"vwap":628},"2026-06-30",24.57,24.76,24.71,0.076,4100,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-29",24.538,24.634,0.058,0.24,2900,{"date":639,"open":254,"high":640,"low":254,"close":641,"change":75,"percent_change":239,"volume":642,"transactions":9,"vwap":641},"2026-06-26",24.6,24.576,700,{"date":644,"open":518,"high":291,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-25",24.48,24.529,0.109,0.45,5900,{"date":651,"open":254,"high":640,"low":481,"close":481,"change":652,"percent_change":653,"volume":600,"transactions":9,"vwap":481},"2026-06-24",0.06,0.25,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-23",24.44,24.36,-0.173,-0.71,2600,{"date":662,"open":595,"high":640,"low":645,"close":663,"change":664,"percent_change":484,"volume":665,"transactions":9,"vwap":663},"2026-06-22",24.533,0.005,1200,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-18",24.355,24.528,0.302,1.25,2000,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":617,"volume":678,"transactions":9,"vwap":676},"2026-06-17",24.52,24.226,-0.104,1300,{"date":680,"open":645,"high":645,"low":508,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-16",24.33,-0.091,-0.37,2800,{"date":686,"open":490,"high":518,"low":490,"close":687,"change":688,"percent_change":570,"volume":689,"transactions":9,"vwap":687},"2026-06-15",24.421,0.087,10700,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-12",24.37,24.49,24.334,0.128,0.53,1700,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":586,"transactions":9,"vwap":701},"2026-06-11",23.97,24.206,23.91,0.447,1.88,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-10",23.84,23.759,-0.149,-0.62,400,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":611,"transactions":9,"vwap":715},"2026-06-09",23.755,23.908,23.64,0.052,0.22,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":415,"volume":724,"transactions":9,"vwap":722},"2026-06-08",23.89,23.856,0.143,500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":32,"transactions":9,"vwap":728},"2026-06-05",24.025,23.713,-0.548,-2.26,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-04",24.11,24.35,24.261,0.206,0.86,1400,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":642,"transactions":9,"vwap":742},"2026-06-03",24.1,24.055,-0.235,-0.97,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-06-02",24.17,24.29,24.13,0.21,0.87,3800,{"date":754,"open":755,"high":733,"low":755,"close":756,"change":404,"percent_change":432,"volume":757,"transactions":9,"vwap":756},"2026-06-01",23.92,24.08,1900,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":752,"transactions":9,"vwap":762},"2026-05-29",23.99,24.23,24.155,-0.055,-0.23,{"date":766,"open":749,"high":767,"low":749,"close":193,"change":768,"percent_change":769,"volume":665,"transactions":9,"vwap":193},"2026-05-28",24.24,0.105,0.44,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":484,"percent_change":775,"volume":672,"transactions":9,"vwap":774},"2026-05-27",24.22,24.040001,24.105,0.08,{"date":777,"open":778,"high":169,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-26",24.049999,24.030001,24.084999,0.257,1.08,4900,{"date":785,"open":786,"high":141,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-22",23.76,23.828,0.161,0.68,1600,{"date":792,"open":73,"high":793,"low":73,"close":793,"change":794,"percent_change":795,"volume":642,"transactions":9,"vwap":793},"2026-05-21",23.667,0.197,0.84,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-20",23.135,23.5,23.47,0.411,1.78,3900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-19",23.040001,23.23,22.95,23.059,-0.163,-0.7,2400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":660,"transactions":9,"vwap":818},"2026-05-18",23.27,23.36,23.16,23.222,-0.279,-1.19,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-15",23.86,23.865,23.44,23.501,-0.389,-1.63,2500,{"date":831,"open":721,"high":721,"low":832,"close":721,"change":833,"percent_change":834,"volume":600,"transactions":9,"vwap":721},"2026-05-14",23.87,0.077,0.32,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":484,"percent_change":775,"volume":600,"transactions":9,"vwap":838},"2026-05-13",23.78,23.813,{"date":840,"open":799,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":678,"transactions":9,"vwap":841},"2026-05-12",23.793,23.49,-0.113,-0.47,{"date":846,"open":707,"high":847,"low":707,"close":848,"change":629,"percent_change":834,"volume":600,"transactions":9,"vwap":848},"2026-05-11",23.945,23.906,{"date":850,"open":160,"high":823,"low":160,"close":851,"change":852,"percent_change":853,"volume":790,"transactions":9,"vwap":851},"2026-05-08",23.83,0.124,0.52,{"date":855,"open":856,"high":837,"low":856,"close":857,"change":858,"percent_change":213,"volume":678,"transactions":9,"vwap":857},"2026-05-07",23.68,23.706,-0.236,{"date":860,"open":832,"high":861,"low":832,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-06",23.942,0.262,1.11,300,{"date":866,"open":18,"high":867,"low":18,"close":856,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":856},"2026-05-05",23.75,0.288,1.23,2700,{"date":872,"open":873,"high":128,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-04",23.515,23.392,-0.103,-0.44,4300,{"date":879,"open":842,"high":880,"low":842,"close":881,"change":882,"percent_change":239,"volume":630,"transactions":9,"vwap":881},"2026-05-01",23.545,23.495,0.044,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-04-30",23.19,23.451,23.125,0.403,1.75,3000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",23.2,22.99,23.048,-0.077,-0.33,4200,{"date":900,"open":901,"high":902,"low":901,"close":887,"change":764,"percent_change":903,"volume":724,"transactions":9,"vwap":887},"2026-04-28",23.11,23.15,-0.98,{"date":905,"open":906,"high":18,"low":907,"close":908,"change":909,"percent_change":365,"volume":910,"transactions":9,"vwap":908},"2026-04-27",23.3,23.29,23.355,0.026,8600,{"date":912,"open":913,"high":908,"low":914,"close":915,"change":916,"percent_change":917,"volume":870,"transactions":9,"vwap":915},"2026-04-24",23.265,23.185,23.329,0.129,0.56,{"date":919,"open":18,"high":18,"low":798,"close":893,"change":920,"percent_change":683,"volume":672,"transactions":9,"vwap":893},"2026-04-23",-0.086,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":924},"2026-04-22",23.26,23.286,23.21,0.15,0.65,900,{"date":930,"open":18,"high":18,"low":931,"close":931,"change":932,"percent_change":933,"volume":611,"transactions":9,"vwap":931},"2026-04-21",23.136,-0.185,-0.79,{"date":935,"open":923,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-20",23.35,23.141,23.321,-0.029,-0.12,7300,{"date":943,"open":944,"high":82,"low":944,"close":936,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-04-17",23.195,0.396,1.73,16500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":757,"transactions":9,"vwap":953},"2026-04-16",22.935,23.014999,22.91,22.954,-0.026,-0.11,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":635,"percent_change":653,"volume":32,"transactions":9,"vwap":960},"2026-04-15",23.14,22.945,22.98,{"date":962,"open":963,"high":959,"low":963,"close":964,"change":965,"percent_change":966,"volume":890,"transactions":9,"vwap":964},"2026-04-14",22.9,22.922,0.135,0.59,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-13",22.63,22.79,22.787,0.159,0.7,4500,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":546,"volume":981,"transactions":9,"vwap":979},"2026-04-10",22.581,22.71,22.628,-0.031,3100,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":870,"transactions":9,"vwap":985},"2026-04-09",22.575,22.659,22.56,0.139,0.62,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-08",22.51,22.582,22.49,22.52,0.381,1.72,2300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1003,"volume":642,"transactions":9,"vwap":1002},"2026-04-07",22.16,22.059999,22.139,0,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1002,"change":1008,"percent_change":144,"volume":928,"transactions":9,"vwap":1002},"2026-04-06",22.176,22.049999,0.084,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":610,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-02",22.017,22.055,22,0.61,800,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":711,"transactions":9,"vwap":1018},"2026-04-01",21.921,0.108,0.5,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":812,"transactions":9,"vwap":1026},"2026-03-31",21.535,21.83,21.5,21.813,0.562,2.64,{"date":1030,"open":1031,"high":1031,"low":25,"close":25,"change":1032,"percent_change":1033,"volume":642,"transactions":9,"vwap":25},"2026-03-30",21.41,-0.199,-0.93,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":475,"volume":637,"transactions":9,"vwap":1038},"2026-03-27",21.67,21.44,21.45,-0.272,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":637,"transactions":9,"vwap":1043},"2026-03-26",21.95,21.722,-0.283,-1.29,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":591,"volume":611,"transactions":9,"vwap":1049},"2026-03-25",21.953,22.0049992,0.208,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":750,"volume":684,"transactions":9,"vwap":1055},"2026-03-24",21.57,21.9,21.797,0.045,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":718,"percent_change":1061,"volume":864,"transactions":9,"vwap":1060},"2026-03-23",21.69,21.752,1.02,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":844,"percent_change":1066,"volume":611,"transactions":9,"vwap":1065},"2026-03-20",21.71,21.532,-2.14,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":973,"volume":660,"transactions":9,"vwap":1070},"2026-03-19",21.75,22.0020008,21.734,0.153,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":928,"transactions":9,"vwap":1076},"2026-03-18",21.905,21.849,-0.344,-1.55,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":696,"volume":864,"transactions":9,"vwap":1081},"2026-03-17",22.193,0.116,{"date":1084,"open":1085,"high":1085,"low":1007,"close":1086,"change":590,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-16",22.245,22.077,1.07,3300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":586,"transactions":9,"vwap":1094},"2026-03-13",21.92,22.07,21.78,21.844,-0.078,-0.36,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":97,"percent_change":1101,"volume":724,"transactions":9,"vwap":1100},"2026-03-12",21.96,21.922,-2.06,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":684,"transactions":9,"vwap":1105},"2026-03-11",22.19,22.382,0.032,0.14,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":617,"volume":1113,"transactions":9,"vwap":1111},"2026-03-10",22.57,22.35,-0.096,3400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1061,"volume":1120,"transactions":9,"vwap":1117},"2026-03-09",21.97,22.446,21.65,0.226,4600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1088,"transactions":9,"vwap":1125},"2026-03-06",22.43,22.105,22.22,-0.471,-2.08,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":877,"transactions":9,"vwap":1133},"2026-03-05",22.65,22.7,22.53,22.691,-0.379,-1.64,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":738,"transactions":9,"vwap":1139},"2026-03-04",22.908,23.07,0.223,0.98,{"date":1143,"open":1144,"high":960,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":870,"transactions":9,"vwap":1146},"2026-03-03",22.73,22.48,22.847,-0.339,-1.46,{"date":1150,"open":1151,"high":925,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-02",22.89,22.84,23.186,0.204,0.89,2100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":697,"transactions":9,"vwap":1161},"2026-02-27",22.875,23.02,22.982,-0.357,-1.53,{"date":1165,"open":1166,"high":936,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":684,"transactions":9,"vwap":1168},"2026-02-26",23.17,23.011999,23.339,0.112,0.48,{"date":1172,"open":887,"high":923,"low":887,"close":1173,"change":768,"percent_change":648,"volume":1015,"transactions":9,"vwap":1173},"2026-02-25",23.227,{"date":1175,"open":1176,"high":902,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":684,"transactions":9,"vwap":1178},"2026-02-24",23.09,22.97,23.122,0.261,1.14,{"date":1182,"open":1183,"high":1183,"low":1152,"close":1184,"change":1185,"percent_change":1186,"volume":738,"transactions":9,"vwap":1184},"2026-02-23",23.18,22.861,-0.439,-1.88,{"date":1188,"open":1189,"high":816,"low":901,"close":906,"change":1003,"percent_change":1003,"volume":870,"transactions":9,"vwap":906},"2026-02-20",23.235,{"date":1191,"open":1192,"high":1192,"low":1193,"close":906,"change":1056,"percent_change":239,"volume":757,"transactions":9,"vwap":906},"2026-02-19",23.33,23.08,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1170,"volume":665,"transactions":9,"vwap":1199},"2026-02-18",23.25,23.419,23.225,23.255,0.111,{"date":1202,"open":893,"high":893,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":790,"transactions":9,"vwap":1204},"2026-02-17",22.86,23.144,0.028,0.12,{"date":1208,"open":1196,"high":1196,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":600,"transactions":9,"vwap":1209},"2026-02-13",23.116,0.259,1.13,{"date":1213,"open":906,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":981,"transactions":9,"vwap":1215},"2026-02-12",23.395,22.857,-0.393,-1.69,{"date":1219,"open":893,"high":1196,"low":902,"close":1196,"change":1220,"percent_change":1096,"volume":898,"transactions":9,"vwap":1196},"2026-02-11",-0.085,{"date":1222,"open":1223,"high":92,"low":1224,"close":1224,"change":1225,"percent_change":585,"volume":697,"transactions":9,"vwap":1224},"2026-02-10",23.42,23.335,-0.036,{"date":1227,"open":1228,"high":1223,"low":1229,"close":1229,"change":1230,"percent_change":494,"volume":829,"transactions":9,"vwap":1229},"2026-02-09",23.4,23.371,0.126,{"date":1232,"open":1233,"high":815,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":877,"transactions":9,"vwap":1234},"2026-02-06",22.87,23.245,0.744,3.31,{"date":1238,"open":970,"high":970,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":738,"transactions":9,"vwap":1239},"2026-02-05",22.501,-0.398,-1.74,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":599,"volume":1248,"transactions":9,"vwap":1246},"2026-02-04",23.32,22.64,22.899,-0.132,5800,{"date":1250,"open":1251,"high":817,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":783,"transactions":9,"vwap":1253},"2026-02-03",23.13,22.818,23.031,-0.002,-0.01,{"date":1257,"open":1258,"high":1176,"low":1258,"close":1259,"change":1260,"percent_change":31,"volume":697,"transactions":9,"vwap":1259},"2026-02-02",22.895,23.033001,0.227,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-30",22.93,22.77,22.806,-0.251,-1.09,5000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1255,"volume":1275,"transactions":9,"vwap":1272},"2026-01-29",23,23.056999,22.92,-0.003,6300,{"date":1277,"open":914,"high":914,"low":1160,"close":1278,"change":1279,"percent_change":423,"volume":1015,"transactions":9,"vwap":1278},"2026-01-28",23.059999,-0.063,{"date":1281,"open":1271,"high":1282,"low":1271,"close":1283,"change":833,"percent_change":1284,"volume":678,"transactions":9,"vwap":1283},"2026-01-27",23.126,23.123,0.33,{"date":1286,"open":1183,"high":1183,"low":1287,"close":1287,"change":1288,"percent_change":221,"volume":684,"transactions":9,"vwap":1287},"2026-01-26",23.046,-0.079,{"date":1290,"open":1291,"high":936,"low":1176,"close":887,"change":1292,"percent_change":475,"volume":672,"transactions":9,"vwap":887},"2026-01-23",23.34,-0.293,{"date":1294,"open":1295,"high":842,"low":1296,"close":1296,"change":1297,"percent_change":204,"volume":812,"transactions":9,"vwap":1296},"2026-01-22",23.455,23.418,0.133,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":941,"transactions":9,"vwap":1302},"2026-01-21",23.016001,23.31,23.285,0.366,1.6,{"date":1306,"open":1130,"high":1307,"low":1130,"close":1308,"change":1309,"percent_change":1310,"volume":812,"transactions":9,"vwap":1308},"2026-01-20",23.087,22.919,-0.371,-1.59,{"date":1312,"open":1313,"high":92,"low":1313,"close":907,"change":484,"percent_change":1314,"volume":600,"transactions":9,"vwap":907},"2026-01-16",23.28,0.09,{"date":1316,"open":1317,"high":1244,"low":815,"close":815,"change":1318,"percent_change":563,"volume":1319,"transactions":9,"vwap":815},"2026-01-15",23.308,0.1,1800,{"date":1321,"open":960,"high":1166,"low":960,"close":1166,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1166},"2026-01-14",0.097,0.42,3200,{"date":1326,"open":1278,"high":798,"low":1278,"close":1327,"change":1328,"percent_change":1329,"volume":637,"transactions":9,"vwap":1327},"2026-01-13",23.073,-0.014,-0.06,{"date":1331,"open":1271,"high":1307,"low":1332,"close":1307,"change":294,"percent_change":1333,"volume":665,"transactions":9,"vwap":1307},"2026-01-12",22.928,0.3,{"date":1335,"open":894,"high":902,"low":894,"close":1336,"change":1169,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-09",23.017,0.49,13500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":790,"transactions":9,"vwap":1342},"2026-01-08",22.863,22.905,22.849,0.168,0.74,{"date":1347,"open":1348,"high":970,"low":1349,"close":1350,"change":763,"percent_change":1351,"volume":981,"transactions":9,"vwap":1350},"2026-01-07",22.68,22.675,22.737,-0.24,{"date":1353,"open":984,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1354},"2026-01-06",22.792,22.54,0.198,0.88,7600,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1333,"percent_change":1364,"volume":757,"transactions":9,"vwap":1363},"2026-01-05",22.34,22.629,22.594,1.35,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1344,"percent_change":1370,"volume":1319,"transactions":9,"vwap":1368},"2026-01-02",22.26,22.294,22.235,0.76,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-31",22.2,22.216,22.12,22.126,-0.134,-0.6,7400,{"date":1381,"open":1361,"high":1382,"low":1383,"close":1367,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1367},"2025-12-30",22.379,22.24,-0.803,-3.48,12900,{"date":1388,"open":1389,"high":1176,"low":1390,"close":1391,"change":920,"percent_change":683,"volume":605,"transactions":9,"vwap":1391},"2025-12-29",23.049999,23.025,23.063,{"date":1393,"open":798,"high":1394,"low":1278,"close":1394,"change":1288,"percent_change":221,"volume":1395,"transactions":9,"vwap":1394},"2025-12-26",23.149,9300,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":380,"volume":665,"transactions":9,"vwap":1399},"2025-12-24",23.22,23.228,0.038,{"date":1402,"open":1183,"high":1403,"low":1251,"close":885,"change":1404,"percent_change":1405,"volume":790,"transactions":9,"vwap":885},"2025-12-23",23.212,-0.115,-0.49,{"date":1407,"open":815,"high":1408,"low":1409,"close":1410,"change":965,"percent_change":1411,"volume":803,"transactions":9,"vwap":1410},"2025-12-22",23.37,23.24,23.305,0.58,{"date":1413,"open":893,"high":807,"low":1166,"close":1166,"change":1072,"percent_change":1414,"volume":1120,"transactions":9,"vwap":1166},"2025-12-19",0.66,{"date":1416,"open":1417,"high":1193,"low":1418,"close":1336,"change":1419,"percent_change":648,"volume":1420,"transactions":9,"vwap":1336},"2025-12-18",23.055,23.0049992,0.104,8800,{"date":1422,"open":817,"high":817,"low":1423,"close":1423,"change":1424,"percent_change":710,"volume":660,"transactions":9,"vwap":1423},"2025-12-17",22.913,-0.142,{"date":1426,"open":1427,"high":958,"low":1427,"close":1417,"change":1428,"percent_change":294,"volume":981,"transactions":9,"vwap":1417},"2025-12-16",22.88,0.015,{"date":1430,"open":1251,"high":1251,"low":806,"close":806,"change":1431,"percent_change":1432,"volume":32,"transactions":9,"vwap":806},"2025-12-15",-0.168,-0.72,{"date":1434,"open":1313,"high":1408,"low":1435,"close":1436,"change":162,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-12",23.152,23.208,-0.69,7700,{"date":1440,"open":1441,"high":1223,"low":1441,"close":1408,"change":1318,"percent_change":563,"volume":757,"transactions":9,"vwap":1408},"2025-12-11",23.274,{"date":1443,"open":1444,"high":815,"low":1444,"close":815,"change":1154,"percent_change":1357,"volume":790,"transactions":9,"vwap":815},"2025-12-10",23.045,{"date":1446,"open":1176,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1107,"volume":941,"transactions":9,"vwap":1448},"2025-12-09",23.179,23.066,0.033,{"date":1451,"open":1389,"high":1139,"low":1160,"close":1259,"change":1255,"percent_change":502,"volume":997,"transactions":9,"vwap":1259},"2025-12-08",{"date":1453,"open":1398,"high":1398,"low":1454,"close":1455,"change":1003,"percent_change":1003,"volume":605,"transactions":9,"vwap":1455},"2025-12-05",23.037001,23.042999,{"date":1457,"open":1271,"high":1458,"low":1271,"close":1455,"change":1314,"percent_change":1459,"volume":605,"transactions":9,"vwap":1455},"2025-12-04",23.068001,0.39,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":863,"volume":790,"transactions":9,"vwap":1464},"2025-12-03",22.75,23.01,22.953,0.251,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":584,"percent_change":1471,"volume":697,"transactions":9,"vwap":1470},"2025-12-02",22.723,22.69,22.702,-0.16,{"date":1473,"open":963,"high":963,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":672,"transactions":9,"vwap":1474},"2025-12-01",22.739,-0.133,-0.58,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1106,"percent_change":1107,"volume":711,"transactions":9,"vwap":1480},"2025-11-28",22.845,22.872,{"date":1482,"open":1483,"high":952,"low":1483,"close":1152,"change":1484,"percent_change":1485,"volume":1324,"transactions":9,"vwap":1152},"2025-11-26",22.76,0.156,0.69,{"date":1487,"open":1488,"high":1131,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1248,"transactions":9,"vwap":1490},"2025-11-25",22.585,22.46,22.684,0.309,1.38,{"date":1494,"open":1495,"high":1496,"low":1367,"close":1496,"change":1497,"percent_change":397,"volume":600,"transactions":9,"vwap":1496},"2025-11-24",22.27,22.375,0.064,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-21",21.85,22.39,22.311,0.611,2.82,6800,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":812,"transactions":9,"vwap":1509},"2025-11-20",22.558,21.7,-0.409,-1.85,{"date":1513,"open":1514,"high":1515,"low":1092,"close":1516,"change":1517,"percent_change":1329,"volume":1438,"transactions":9,"vwap":1516},"2025-11-19",22.17,22.29,22.109,-0.013,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":327,"volume":1525,"transactions":9,"vwap":1523},"2025-11-18",21.979,22.202,21.89,22.122,0.103,7100,{"date":1527,"open":1132,"high":1132,"low":1091,"close":1528,"change":1529,"percent_change":1241,"volume":649,"transactions":9,"vwap":1528},"2025-11-17",22.018999,-0.391,{"date":1531,"open":1532,"high":1110,"low":1533,"close":1534,"change":154,"percent_change":718,"volume":1505,"transactions":9,"vwap":1534},"2025-11-14",22.1,22.09,22.41,{"date":1536,"open":1462,"high":1264,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-13",22.36,-0.538,-2.35,5500,{"date":1542,"open":1263,"high":901,"low":1543,"close":1543,"change":1544,"percent_change":546,"volume":738,"transactions":9,"vwap":1543},"2025-11-12",22.898,-0.032,{"date":1546,"open":1547,"high":1263,"low":1547,"close":1263,"change":1205,"percent_change":1206,"volume":757,"transactions":9,"vwap":1263},"2025-11-11",22.82,{"date":1549,"open":1233,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":863,"volume":684,"transactions":9,"vwap":1552},"2025-11-10",22.977,22.835,22.902,0.252,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1130,"change":1558,"percent_change":117,"volume":697,"transactions":9,"vwap":1130},"2025-11-07",22.371,22.685,0.078,{"date":1560,"open":1479,"high":1479,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":928,"transactions":9,"vwap":1561},"2025-11-06",22.572,-0.322,-1.41,{"date":1565,"open":1131,"high":1566,"low":1131,"close":1567,"change":1568,"percent_change":1569,"volume":600,"transactions":9,"vwap":1567},"2025-11-05",22.921,22.894,0.276,1.22,{"date":1571,"open":1547,"high":1547,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1156,"transactions":9,"vwap":1572},"2025-11-04",22.618,-0.308,-1.34,{"date":1576,"open":963,"high":808,"low":963,"close":1577,"change":1578,"percent_change":1579,"volume":32,"transactions":9,"vwap":1577},"2025-11-03",22.926,-0.042,-0.18,{"date":1581,"open":1246,"high":1582,"low":1246,"close":1583,"change":1584,"percent_change":327,"volume":32,"transactions":9,"vwap":1583},"2025-10-31",23.0090008,22.968,0.107,{"date":1586,"open":1587,"high":1389,"low":1184,"close":1184,"change":1588,"percent_change":897,"volume":757,"transactions":9,"vwap":1184},"2025-10-30",22.915,-0.076,{"date":1590,"open":1389,"high":1409,"low":1591,"close":1591,"change":1592,"percent_change":537,"volume":1593,"transactions":9,"vwap":1591},"2025-10-29",22.937,-0.233,3500,{"date":1595,"open":937,"high":1166,"low":937,"close":1166,"change":1596,"percent_change":85,"volume":928,"transactions":9,"vwap":1166},"2025-10-28",0.003,{"date":1598,"open":906,"high":1244,"low":1599,"close":1599,"change":1600,"percent_change":86,"volume":672,"transactions":9,"vwap":1599},"2025-10-27",23.167,0.009,{"date":1602,"open":1603,"high":925,"low":937,"close":1603,"change":1604,"percent_change":591,"volume":1248,"transactions":9,"vwap":1603},"2025-10-24",23.158,0.217,{"date":1606,"open":1354,"high":808,"low":1354,"close":1607,"change":1608,"percent_change":1609,"volume":678,"transactions":9,"vwap":1607},"2025-10-23",22.941,0.241,1.06,{"date":1611,"open":1612,"high":1612,"low":994,"close":1131,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1131},"2025-10-22",22.83,-0.291,-1.27,3700,{"date":1617,"open":1177,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1156,"transactions":9,"vwap":1618},"2025-10-21",22.991,22.81,-0.015,-0.07,{"date":1623,"open":963,"high":1624,"low":963,"close":1624,"change":1625,"percent_change":1485,"volume":672,"transactions":9,"vwap":1624},"2025-10-20",23.0060005,0.158,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":829,"transactions":9,"vwap":1630},"2025-10-17",22.72,22.85,22.848,-0.059,-0.26,{"date":1634,"open":1635,"high":817,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-16",23.155,22.846,22.907,-0.268,-1.16,9100,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1206,"percent_change":853,"volume":1015,"transactions":9,"vwap":1644},"2025-10-15",23.246,23.175,{"date":1646,"open":808,"high":1193,"low":808,"close":1417,"change":1344,"percent_change":66,"volume":605,"transactions":9,"vwap":1417},"2025-10-14",{"date":1648,"open":1628,"high":1246,"low":1649,"close":1650,"change":1503,"percent_change":1651,"volume":665,"transactions":9,"vwap":1650},"2025-10-13",22.703,22.887,2.74,{"date":1653,"open":1629,"high":1629,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-10",22.276,-0.583,-2.55,4000,{"date":1659,"open":1427,"high":1427,"low":1629,"close":1660,"change":1220,"percent_change":683,"volume":586,"transactions":9,"vwap":1660},"2025-10-09",22.859,{"date":1662,"open":1483,"high":1663,"low":1483,"close":1663,"change":1664,"percent_change":1665,"volume":1015,"transactions":9,"vwap":1663},"2025-10-08",22.944,0.214,0.94,{"date":1667,"open":1483,"high":1264,"low":1131,"close":1144,"change":1668,"percent_change":1669,"volume":672,"transactions":9,"vwap":1144},"2025-10-07",-0.208,-0.91,{"date":1671,"open":1342,"high":1672,"low":1342,"close":1673,"change":1674,"percent_change":1284,"volume":1675,"transactions":9,"vwap":1673},"2025-10-06",23.030001,22.938,0.075,3600,{"date":1677,"open":1427,"high":960,"low":1629,"close":1341,"change":1678,"percent_change":1679,"volume":1088,"transactions":9,"vwap":1341},"2025-10-03",0.203,0.9,{"date":1681,"open":1145,"high":1682,"low":1145,"close":1683,"change":1684,"percent_change":76,"volume":684,"transactions":9,"vwap":1683},"2025-10-02",22.67,22.66,0.046,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":397,"volume":600,"transactions":9,"vwap":1688},"2025-10-01",22.496,22.614,0.065,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":303,"percent_change":1695,"volume":32,"transactions":9,"vwap":1693},"2025-09-30",22.515,22.549,22.42,0.13,{"date":1697,"open":1694,"high":1698,"low":1694,"close":1699,"change":1700,"percent_change":1318,"volume":1268,"transactions":9,"vwap":1699},"2025-09-29",22.58,22.519,0.022,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":586,"transactions":9,"vwap":1704},"2025-09-26",22.395,22.497,0.186,0.83,{"date":1708,"open":1709,"high":1111,"low":1514,"close":1502,"change":1710,"percent_change":933,"volume":605,"transactions":9,"vwap":1502},"2025-09-25",22.224,-0.177,{"date":1712,"open":1713,"high":1683,"low":1714,"close":1714,"change":1715,"percent_change":1378,"volume":1716,"transactions":9,"vwap":1714},"2025-09-24",22.61,22.488,-0.135,8100,{"date":1718,"open":1719,"high":1547,"low":1720,"close":1721,"change":1621,"percent_change":432,"volume":1722,"transactions":9,"vwap":1721},"2025-09-23",22.731,22.62,22.623,4400,{"date":1724,"open":1698,"high":1628,"low":986,"close":1725,"change":584,"percent_change":1471,"volume":870,"transactions":9,"vwap":1725},"2025-09-22",22.693,{"date":1727,"open":1728,"high":1547,"low":1729,"close":1144,"change":1730,"percent_change":1731,"volume":672,"transactions":9,"vwap":1144},"2025-09-19",22.74,22.705,-0.155,-0.68,{"date":1733,"open":1734,"high":963,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":803,"transactions":9,"vwap":1735},"2025-09-18",22.764,22.885,0.265,1.17,{"date":1739,"open":1483,"high":1483,"low":1110,"close":1720,"change":1740,"percent_change":373,"volume":1741,"transactions":9,"vwap":1720},"2025-09-17",0.051,6100,{"date":1743,"open":1355,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":154,"volume":642,"transactions":9,"vwap":1744},"2025-09-16",22.569,22.498,0.012,{"date":1748,"open":986,"high":1720,"low":994,"close":1749,"change":1205,"percent_change":1206,"volume":1750,"transactions":9,"vwap":1749},"2025-09-15",22.557,6400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":617,"volume":724,"transactions":9,"vwap":1754},"2025-09-12",22.542,22.529,-0.098,{"date":1757,"open":1508,"high":1758,"low":1508,"close":1758,"change":1759,"percent_change":1760,"volume":724,"transactions":9,"vwap":1758},"2025-09-11",22.627,0.234,1.04,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":586,"transactions":9,"vwap":1764},"2025-09-10",22.468,22.393,-0.039,-0.17,{"date":1768,"open":1489,"high":1489,"low":1769,"close":1770,"change":1771,"percent_change":196,"volume":586,"transactions":9,"vwap":1770},"2025-09-09",22.37,22.432,-0.068,{"date":1773,"open":994,"high":994,"low":1774,"close":1775,"change":1776,"percent_change":653,"volume":586,"transactions":9,"vwap":1775},"2025-09-08",22.4,22.5,0.057,{"date":1778,"open":1515,"high":1779,"low":1515,"close":1779,"change":1780,"percent_change":144,"volume":665,"transactions":9,"vwap":1779},"2025-09-05",22.443,0.086,{"date":1782,"open":1373,"high":1783,"low":1000,"close":1783,"change":1784,"percent_change":1785,"volume":738,"transactions":9,"vwap":1783},"2025-09-04",22.357,0.17,0.77,{"date":1787,"open":1495,"high":1495,"low":1092,"close":1788,"change":1789,"percent_change":1790,"volume":812,"transactions":9,"vwap":1788},"2025-09-03",22.187,-0.043,-0.19,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":623,"volume":672,"transactions":9,"vwap":1794},"2025-09-02",22.040001,22.23,22.028,-0.011,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":697,"transactions":9,"vwap":1801},"2025-08-29",22.21,22.25,22.241,-0.093,-0.42,{"date":1805,"open":1806,"high":1111,"low":1495,"close":1807,"change":1808,"percent_change":1314,"volume":1809,"transactions":9,"vwap":1807},"2025-08-28",22.32,22.334,0.021,9900,{"date":1811,"open":1812,"high":1806,"low":1383,"close":1813,"change":1200,"percent_change":1020,"volume":630,"transactions":9,"vwap":1813},"2025-08-27",22.28,22.313,{"date":1815,"open":1799,"high":1799,"low":1816,"close":1521,"change":1322,"percent_change":769,"volume":678,"transactions":9,"vwap":1521},"2025-08-26",22.13,{"date":1818,"open":1819,"high":1104,"low":1820,"close":1124,"change":940,"percent_change":1821,"volume":678,"transactions":9,"vwap":1124},"2025-08-25",22.11,22.056,-0.54,{"date":1823,"open":1824,"high":1495,"low":1824,"close":1825,"change":415,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-22",22.129,22.225,2.77,12000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":380,"volume":642,"transactions":9,"vwap":1831},"2025-08-21",21.565,21.625,0.035,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1329,"percent_change":1837,"volume":665,"transactions":9,"vwap":1836},"2025-08-20",21.55,21.59,-0.28,{"date":1839,"open":1840,"high":1840,"low":1831,"close":1118,"change":1841,"percent_change":1378,"volume":637,"transactions":9,"vwap":1118},"2025-08-19",21.708,-0.13,{"date":1843,"open":1064,"high":1844,"low":1064,"close":1093,"change":1845,"percent_change":1790,"volume":790,"transactions":9,"vwap":1093},"2025-08-18",21.8,-0.041,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1432,"volume":864,"transactions":9,"vwap":1849},"2025-08-15",21.845,21.821,-0.159,{"date":1852,"open":1049,"high":1853,"low":1054,"close":1854,"change":1855,"percent_change":1476,"volume":790,"transactions":9,"vwap":1854},"2025-08-14",22.02,21.98,-0.128,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":863,"volume":864,"transactions":9,"vwap":1858},"2025-08-13",22.108,0.243,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1866,"volume":1156,"transactions":9,"vwap":1863},"2025-08-12",21.63,21.865,21.62,0.495,2.32,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1428,"percent_change":294,"volume":711,"transactions":9,"vwap":1870},"2025-08-11",21.445,21.37,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1497,"percent_change":1333,"volume":672,"transactions":9,"vwap":1875},"2025-08-08",21.415,21.42,21.355,{"date":1877,"open":1878,"high":1864,"low":1879,"close":1880,"change":1881,"percent_change":432,"volume":812,"transactions":9,"vwap":1880},"2025-08-07",21.51,21.29,21.291,-0.066,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1579,"volume":738,"transactions":9,"vwap":1886},"2025-08-06",21.32,21.399,21.357,-0.038,{"date":1889,"open":1890,"high":1891,"low":1884,"close":1891,"change":1892,"percent_change":1414,"volume":678,"transactions":9,"vwap":1891},"2025-08-05",21.356,21.395,0.141,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":704,"volume":697,"transactions":9,"vwap":1896},"2025-08-04",21,21.254,0.393,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":672,"transactions":9,"vwap":1903},"2025-08-01",20.82,20.92,20.79,20.861,-0.354,-1.67,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":711,"transactions":9,"vwap":1908},"2025-07-31",21.215,-0.171,-0.8,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":48,"volume":1015,"transactions":9,"vwap":1915},"2025-07-30",21.48,21.58,21.386,-0.088,{"date":1918,"open":1919,"high":1919,"low":1874,"close":1920,"change":1802,"percent_change":617,"volume":1540,"transactions":9,"vwap":1920},"2025-07-29",21.68,21.474,{"date":1922,"open":1923,"high":1923,"low":1835,"close":1924,"change":1925,"percent_change":-6,"volume":757,"transactions":9,"vwap":1924},"2025-07-28",21.74,21.567,-0.001,{"date":1927,"open":1928,"high":1836,"low":1037,"close":1929,"change":1930,"percent_change":1931,"volume":1156,"transactions":9,"vwap":1929},"2025-07-25",21.489,21.568,0.059,0.27,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":928,"transactions":9,"vwap":1935},"2025-07-24",21.587,21.509,-0.187,-0.86,{"date":1939,"open":1940,"high":1941,"low":1025,"close":1941,"change":1568,"percent_change":1942,"volume":1324,"transactions":9,"vwap":1941},"2025-07-23",21.52,21.696,1.29,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1874,"change":1947,"percent_change":648,"volume":1948,"transactions":9,"vwap":1874},"2025-07-22",21.324,21.43,0.095,5600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1033,"volume":928,"transactions":9,"vwap":1952},"2025-07-21",21.47,21.325,-0.2,{"date":1955,"open":1118,"high":1118,"low":1951,"close":1956,"change":1730,"percent_change":659,"volume":605,"transactions":9,"vwap":1956},"2025-07-18",21.525,{"date":1958,"open":1038,"high":1069,"low":1038,"close":1919,"change":1318,"percent_change":1959,"volume":665,"transactions":9,"vwap":1919},"2025-07-17",0.46,{"date":1961,"open":1962,"high":1914,"low":1874,"close":1914,"change":1314,"percent_change":1323,"volume":829,"transactions":9,"vwap":1914},"2025-07-16",21.46,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":356,"volume":586,"transactions":9,"vwap":1966},"2025-07-15",21.665,21.49,-0.178,{"date":1969,"open":1970,"high":1919,"low":1970,"close":1971,"change":1972,"percent_change":653,"volume":1120,"transactions":9,"vwap":1971},"2025-07-14",21.56,21.668,0.054,{"date":1974,"open":1118,"high":1118,"low":1975,"close":1976,"change":1471,"percent_change":1977,"volume":678,"transactions":9,"vwap":1976},"2025-07-11",21.61,21.614,-0.73,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1319,"transactions":9,"vwap":1982},"2025-07-10",21.82,21.713,21.774,0.144,0.67,{"date":1986,"open":1025,"high":1987,"low":1025,"close":1862,"change":635,"percent_change":1931,"volume":1156,"transactions":9,"vwap":1862},"2025-07-09",21.645,{"date":1989,"open":1038,"high":1118,"low":1038,"close":1990,"change":1991,"percent_change":648,"volume":605,"transactions":9,"vwap":1990},"2025-07-08",21.572,0.096,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":32,"transactions":9,"vwap":1995},"2025-07-07",21.454,21.476,-0.188,-0.87,{"date":1999,"open":2000,"high":2001,"low":1053,"close":2001,"change":916,"percent_change":415,"volume":1615,"transactions":9,"vwap":2001},"2025-07-03",21.66,21.664,{"date":2003,"open":1966,"high":2004,"low":2005,"close":1023,"change":2006,"percent_change":2007,"volume":605,"transactions":9,"vwap":1023},"2025-07-02",21.598,21.409,0.174,0.81,{"date":2009,"open":2010,"high":1966,"low":2010,"close":2011,"change":788,"percent_change":1370,"volume":1525,"transactions":9,"vwap":2011},"2025-07-01",21.164,21.361,{"date":2013,"open":2014,"high":1879,"low":2014,"close":2015,"change":1517,"percent_change":1329,"volume":2016,"transactions":9,"vwap":2015},"2025-06-30",21.11,21.2,7000,{"date":2018,"open":2015,"high":2019,"low":2020,"close":2021,"change":303,"percent_change":1107,"volume":2022,"transactions":9,"vwap":2021},"2025-06-27",21.286,20.93,21.213,42300,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":864,"transactions":9,"vwap":2026},"2025-06-26",21.035,21.183,0.273,1.31,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":903,"volume":757,"transactions":9,"vwap":2033},"2025-06-25",20.95,21.01,20.91,-0.207,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":782,"volume":790,"transactions":9,"vwap":2038},"2025-06-24",20.98,21.117,20.96,0.225,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":1700,"percent_change":365,"volume":1015,"transactions":9,"vwap":2044},"2025-06-23",20.78,20.892,20.66,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1887,"percent_change":1579,"volume":928,"transactions":9,"vwap":2049},"2025-06-20",20.99,20.87,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1323,"volume":678,"transactions":9,"vwap":2053},"2025-06-18",20.97,20.908,0.088,{"date":2056,"open":2057,"high":2057,"low":1900,"close":1900,"change":1471,"percent_change":2058,"volume":1015,"transactions":9,"vwap":1900},"2025-06-17",20.949,-0.76,{"date":2060,"open":2037,"high":2061,"low":2037,"close":2037,"change":2062,"percent_change":2063,"volume":803,"transactions":9,"vwap":2037},"2025-06-16",21.030001,0.246,1.19,{"date":2065,"open":1901,"high":2066,"low":2067,"close":2067,"change":1613,"percent_change":222,"volume":678,"transactions":9,"vwap":2067},"2025-06-13",20.94,20.734,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":928,"transactions":9,"vwap":2072},"2025-06-12",21.040001,21.049999,21.025,-0.082,-0.39,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1596,"percent_change":85,"volume":611,"transactions":9,"vwap":2079},"2025-06-11",21.168,21.08,21.107,{"date":2081,"open":2082,"high":2015,"low":2083,"close":2083,"change":1449,"percent_change":380,"volume":928,"transactions":9,"vwap":2083},"2025-06-10",21.16,21.104,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":890,"transactions":9,"vwap":2088},"2025-06-09",20.998,21.109,21.070999,0.151,0.72,{"date":2092,"open":2093,"high":2020,"low":2093,"close":1901,"change":2094,"percent_change":257,"volume":981,"transactions":9,"vwap":1901},"2025-06-06",20.85,0.237,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1324,"transactions":9,"vwap":2100},"2025-06-05",20.712,20.8,20.67,20.683,-0.016,-0.08,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":684,"transactions":9,"vwap":2107},"2025-06-04",20.65,20.7,20.699,-0.021,-0.1,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":248,"percent_change":2114,"volume":1088,"transactions":9,"vwap":2113},"2025-06-03",20.53,20.72,1.52,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":484,"percent_change":1318,"volume":1088,"transactions":9,"vwap":2119},"2025-06-02",20.26,20.48,20.41,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2073,"percent_change":2124,"volume":1015,"transactions":9,"vwap":2123},"2025-05-30",20.28,20.39,-0.4,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1784,"volume":1722,"transactions":9,"vwap":2128},"2025-05-29",20.47,20.472,20.31,0.034,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":598,"percent_change":1731,"volume":1268,"transactions":9,"vwap":2135},"2025-05-28",20.57,20.4,20.438,{"date":2137,"open":2129,"high":2138,"low":2129,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-05-27",20.577,0.408,2.02,5400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":623,"percent_change":2147,"volume":941,"transactions":9,"vwap":2146},"2025-05-23",19.97,20.24,20.169,-0.25,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1930,"percent_change":397,"volume":870,"transactions":9,"vwap":2152},"2025-05-22",20.02,20.3,20.219,{"date":2154,"open":2123,"high":2123,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":605,"transactions":9,"vwap":2155},"2025-05-21",20.16,-0.497,-2.41,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":303,"volume":997,"transactions":9,"vwap":2162},"2025-05-20",20.59,20.74,20.657,0.007,{"date":2165,"open":2166,"high":2167,"low":2127,"close":2105,"change":2168,"percent_change":213,"volume":1716,"transactions":9,"vwap":2105},"2025-05-19",20.49,20.68,-0.206,{"date":2170,"open":2043,"high":2171,"low":2043,"close":2172,"change":1625,"percent_change":1370,"volume":672,"transactions":9,"vwap":2172},"2025-05-16",20.89,20.856,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":717,"percent_change":653,"volume":678,"transactions":9,"vwap":2177},"2025-05-15",20.675,20.76,20.698,{"date":2179,"open":2106,"high":2106,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":32,"transactions":9,"vwap":2180},"2025-05-14",20.646,-0.044,-0.21,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":484,"percent_change":1318,"volume":2188,"transactions":9,"vwap":2187},"2025-05-13",20.61,20.81,20.69,11600,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2099,"change":2193,"percent_change":2194,"volume":1319,"transactions":9,"vwap":2099},"2025-05-12",20.9,20.615,0.373,1.84,{"date":2196,"open":2197,"high":2123,"low":2198,"close":2199,"change":954,"percent_change":1841,"volume":2200,"transactions":9,"vwap":2199},"2025-05-09",20.357,20.25,20.297,5100,{"date":2202,"open":2203,"high":2119,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":738,"transactions":9,"vwap":2204},"2025-05-08",20.259,20.323,0.193,0.96,{"date":2208,"open":2122,"high":2122,"low":2209,"close":2210,"change":2211,"percent_change":1314,"volume":660,"transactions":9,"vwap":2210},"2025-05-07",20.09,20.13,0.018,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1771,"percent_change":221,"volume":1593,"transactions":9,"vwap":2217},"2025-05-06",20.099001,20.15,20.089001,20.112,{"date":2219,"open":2209,"high":2151,"low":2209,"close":2220,"change":2221,"percent_change":2124,"volume":1319,"transactions":9,"vwap":2220},"2025-05-05",20.18,-0.081,{"date":2223,"open":2117,"high":2151,"low":2117,"close":2224,"change":2062,"percent_change":869,"volume":642,"transactions":9,"vwap":2224},"2025-05-02",20.261,{"date":2226,"open":2209,"high":2209,"low":2227,"close":2228,"change":2229,"percent_change":1959,"volume":803,"transactions":9,"vwap":2228},"2025-05-01",19.96,20.014999,0.092,{"date":2231,"open":34,"high":2232,"low":34,"close":2232,"change":623,"percent_change":2147,"volume":672,"transactions":9,"vwap":2232},"2025-04-30",19.923,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1689,"percent_change":1284,"volume":1657,"transactions":9,"vwap":2238},"2025-04-29",20,20.030001,19.895,19.973,{"date":2240,"open":2235,"high":2235,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":637,"transactions":9,"vwap":2242},"2025-04-28",19.8,19.908,0.082,0.41,{"date":38,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1170,"volume":1615,"transactions":9,"vwap":2249},19.732,19.87,19.7,19.826,0.094,{"status":2252,"indices":2253,"watchlist":2291,"sectors":2310,"benchmarks":2361},"success",[2254,2262,2268,2274,2280,2286],{"symbol":2255,"name":2256,"price":2257,"change":2258,"pct_change":2259,"is_up":2260,"sparkline":2261,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":2263,"name":2264,"price":2265,"change":2266,"pct_change":2182,"is_up":2260,"sparkline":2267,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":578,"is_up":2260,"sparkline":2273,"date":5},"DJI","DOW JONES",51180,-341,"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":2275,"name":2276,"price":2277,"change":2278,"pct_change":2259,"is_up":2260,"sparkline":2279,"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":2281,"name":2282,"price":2283,"change":2284,"pct_change":1045,"is_up":2260,"sparkline":2285,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2287,"name":2288,"price":2289,"change":294,"pct_change":327,"is_up":11,"sparkline":2290,"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",[2292,2297,2304],{"symbol":2293,"name":2294,"price":2295,"change":1186,"pct_change":933,"is_up":2260,"sparkline":2296,"date":5},"NVDA","NVIDIA Corp",237.36,"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":2298,"name":2299,"price":2300,"change":2301,"pct_change":2302,"is_up":11,"sparkline":2303,"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":2305,"name":2306,"price":2307,"change":2308,"pct_change":337,"is_up":2260,"sparkline":2309,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2311,2315,2320,2325,2330,2334,2338,2343,2348,2352,2356],{"name":2312,"etf":2313,"change":196,"price":2314,"is_up":2260},"Technology","XLK",201.39,{"name":2316,"etf":2317,"change":2318,"price":2319,"is_up":2260},"Financials","XLF",-0.48,53.75,{"name":2321,"etf":2322,"change":2323,"price":2324,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2326,"etf":2327,"change":2328,"price":2329,"is_up":2260},"Consumer Cycl","XLY",-0.32,111.36,{"name":2331,"etf":2332,"change":940,"price":2333,"is_up":2260},"Consumer Staples","XLP",81.7,{"name":2335,"etf":2336,"change":1476,"price":2337,"is_up":2260},"Energy","XLE",63.38,{"name":2339,"etf":2340,"change":2341,"price":2342,"is_up":2260},"Industrials","XLI",-2.18,167.84,{"name":2344,"etf":2345,"change":2346,"price":2347,"is_up":2260},"Materials","XLB",-1.51,48.98,{"name":2349,"etf":2350,"change":1045,"price":2351,"is_up":2260},"Real Estate","XLRE",40.57,{"name":2353,"etf":2354,"change":553,"price":2355,"is_up":2260},"Utilities","XLU",41.15,{"name":2357,"etf":2358,"change":2359,"price":2360,"is_up":2260},"Comm Services","XLC",-0.35,111.26,[2362,2366,2370,2374],{"ticker":2363,"name":2364,"price":2365,"change":1351,"is_up":2260},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2367,"name":2368,"price":2369,"change":2147,"is_up":2260},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2371,"name":2372,"price":2373,"change":1437,"is_up":2260},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2375,"name":2376,"price":2377,"change":1045,"is_up":2260},"IWM","iShares Russell 2000",277.7]