[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMDX":3,"stock-historical-SMDX":27,"homepage-market-summary":1997},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMDX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Intech S&P Small-Mid Cap Diversified Alpha ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5301,0.138462,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.1179,26.0714,0.0465,0.18,13,27.7138,21.42,2881.712252532,74.6,403,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},18.41,5869,2142128.063133,37.54,"2025-04-24",[38,41,48,55,62,69,79,87,95,101,108,114,123,128,136,142,149,155,162,167,174,180,185,191,197,203,209,216,222,229,238,245,252,259,266,273,283,290,297,302,308,316,323,330,337,343,350,355,361,367,374,380,387,393,398,404,410,416,423,430,437,445,451,456,461,465,473,477,484,489,494,497,501,507,512,517,522,527,531,536,541,546,550,555,562,567,571,577,582,586,591,596,601,606,610,615,620,625,630,635,641,645,649,653,657,662,669,676,681,686,691,696,700,705,710,714,718,722,727,732,738,743,748,753,758,763,768,773,779,783,787,792,798,803,808,812,816,821,826,831,835,842,851,856,861,866,871,875,880,886,891,896,899,904,909,914,921,926,929,934,937,941,945,950,955,959,964,971,976,981,987,992,997,1003,1008,1014,1019,1025,1030,1036,1041,1047,1053,1060,1065,1069,1072,1078,1082,1086,1092,1097,1105,1112,1120,1124,1128,1135,1140,1145,1149,1154,1159,1166,1172,1180,1188,1194,1199,1206,1212,1217,1222,1229,1232,1237,1241,1248,1256,1263,1270,1275,1284,1290,1297,1304,1310,1317,1326,1333,1341,1347,1351,1357,1364,1370,1375,1379,1383,1388,1395,1402,1408,1414,1420,1425,1430,1436,1443,1447,1451,1458,1463,1468,1472,1476,1480,1486,1489,1494,1497,1500,1505,1509,1512,1515,1520,1524,1527,1531,1533,1537,1541,1545,1551,1555,1559,1561,1566,1569,1571,1575,1578,1584,1589,1593,1598,1604,1611,1613,1619,1626,1632,1637,1643,1648,1654,1661,1666,1673,1679,1683,1687,1693,1698,1703,1709,1713,1717,1722,1726,1731,1735,1740,1742,1745,1750,1754,1759,1763,1768,1774,1779,1785,1789,1794,1797,1803,1812,1818,1824,1828,1832,1839,1844,1848,1852,1855,1860,1864,1868,1873,1878,1883,1890,1895,1900,1903,1910,1913,1918,1920,1923,1927,1934,1940,1947,1953,1957,1963,1970,1975,1982,1986,1993],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},11,26.1231,{"date":42,"open":18,"high":18,"low":18,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",0.1248,0.48,51,7,26.0837,{"date":49,"open":50,"high":50,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":39,"vwap":54},"2026-10-02",25.9466,0.2935,1.14,15,25.9657,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":39,"vwap":61},"2026-10-01",25.6531,0.1982,0.78,12.633,25.4077,{"date":63,"open":64,"high":64,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":39,"vwap":68},"2026-09-30",25.4549,-0.0373,-0.15,26,25.4825,{"date":70,"open":71,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",25.53,25.46,25.4922,-0.0279,-0.11,2036,22,25.4968,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",25.5201,-0.1786,-0.69,24,14,25.5667,{"date":88,"open":89,"high":89,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",25.6987,0.1016,0.4,44,10,25.6411,{"date":96,"open":97,"high":97,"low":97,"close":97,"change":98,"percent_change":99,"volume":85,"transactions":93,"vwap":100},"2026-09-24",25.5971,-0.0852,-0.33,25.5752,{"date":102,"open":103,"high":103,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":106,"vwap":107},"2026-09-23",25.6823,-0.235,-0.91,9,25.7628,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":85,"transactions":93,"vwap":113},"2026-09-22",25.9173,0.0532,0.21,25.9236,{"date":115,"open":116,"high":116,"low":117,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",25.91,25.8641,0.0871,0.34,527,16,25.895,{"date":124,"open":125,"high":125,"low":125,"close":125,"change":126,"percent_change":99,"volume":21,"transactions":39,"vwap":127},"2026-09-18",25.777,-0.0861,25.7209,{"date":129,"open":130,"high":130,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",25.8631,0.0943,0.37,25,12,25.9567,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":93,"transactions":106,"vwap":141},"2026-09-16",25.7688,-0.0482,-0.19,25.8706,{"date":143,"open":144,"high":144,"low":144,"close":144,"change":145,"percent_change":146,"volume":106,"transactions":147,"vwap":148},"2026-09-15",25.817,-0.1474,-0.57,8,25.8625,{"date":150,"open":151,"high":151,"low":151,"close":151,"change":152,"percent_change":153,"volume":93,"transactions":147,"vwap":154},"2026-09-14",25.9644,-0.2451,-0.94,26.0063,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":134,"vwap":161},"2026-09-11",26.2095,0.2244,0.86,12.176964,26.2193,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":153,"volume":39,"transactions":106,"vwap":166},"2026-09-10",25.9851,-0.2456,26.0471,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":21,"vwap":173},"2026-09-09",26.2307,-0.2557,-0.97,65,26.3406,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":21,"transactions":21,"vwap":179},"2026-09-08",26.4864,-0.2044,-0.77,26.5649,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":91,"volume":39,"transactions":39,"vwap":184},"2026-09-04",26.6908,0.1065,26.5847,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":134,"transactions":134,"vwap":190},"2026-09-03",26.5843,0.1883,0.71,26.502,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":134,"transactions":39,"vwap":196},"2026-09-02",26.396,0.2127,0.81,26.3688,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":39,"transactions":39,"vwap":202},"2026-09-01",26.1833,-0.251,-0.95,26.2733,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":134,"transactions":39,"vwap":208},"2026-08-31",26.4343,-0.1532,-0.58,26.4317,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":105,"volume":214,"transactions":85,"vwap":215},"2026-08-28",26.99,26.5875,-0.2442,1514,26.9877,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":85,"transactions":134,"vwap":221},"2026-08-27",26.8317,-0.0063,-0.02,26.8142,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":53,"vwap":228},"2026-08-26",26.838,0.1037,0.39,15.111893,26.7821,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-25",26.68,26.7343,0.0024,0.01,283.828889,18,26.6813,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":53,"vwap":244},"2026-08-24",26.7319,-0.1887,-0.7,14.375404,26.7829,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":121,"vwap":251},"2026-08-21",26.9206,0.1548,0.58,95.427,26.9035,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":134,"vwap":258},"2026-08-20",26.7658,-0.3075,-1.14,73,26.9494,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":21,"vwap":265},"2026-08-19",27.0733,-0.1387,-0.51,13.439285,27.2767,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":93,"vwap":272},"2026-08-18",27.212,-0.4825,-1.74,20,27.3316,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-17",27.67,27.7099,27.6945,-0.0193,-0.07,1021.808343,17,27.6914,{"date":284,"open":285,"high":22,"low":285,"close":22,"change":286,"percent_change":287,"volume":288,"transactions":281,"vwap":289},"2026-08-14",27.66,0.1471,0.53,172.345791,27.6633,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":236,"vwap":296},"2026-08-13",27.5667,0.0963,0.35,15.899,27.5642,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":249,"volume":53,"transactions":21,"vwap":301},"2026-08-12",27.4704,0.1572,27.4579,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":134,"transactions":39,"vwap":307},"2026-08-11",27.3132,0.0639,0.23,27.36,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":53,"vwap":315},"2026-08-10",27.34,27.2493,-0.1975,-0.72,154,27.3393,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":39,"vwap":322},"2026-08-07",27.4468,0.3203,1.18,30,27.4572,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":53,"vwap":329},"2026-08-06",27.1265,-0.1499,-0.55,32.055045,27.2553,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":53,"vwap":336},"2026-08-05",27.2764,-0.1672,-0.61,69,27.4213,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":281,"transactions":39,"vwap":342},"2026-08-04",27.4436,0.525,1.95,27.192,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":39,"vwap":349},"2026-08-03",26.9186,0.3284,1.24,11.962519,26.7564,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":140,"volume":147,"transactions":46,"vwap":354},"2026-07-31",26.5902,-0.0516,26.6126,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":21,"transactions":147,"vwap":360},"2026-07-30",26.6418,0.2899,1.1,26.5392,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":67,"transactions":93,"vwap":366},"2026-07-29",26.3519,-0.4744,-1.77,26.5457,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":106,"vwap":373},"2026-07-28",26.8263,0.036,0.13,157,26.7433,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":93,"transactions":147,"vwap":379},"2026-07-27",26.7903,0.1223,0.46,26.8028,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":147,"vwap":386},"2026-07-24",26.668,0.0704,0.26,106,26.757,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":93,"transactions":93,"vwap":392},"2026-07-23",26.5976,-0.1163,-0.44,26.656,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":99,"volume":93,"transactions":147,"vwap":397},"2026-07-22",26.7139,-0.089,26.8179,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":281,"transactions":93,"vwap":403},"2026-07-21",26.8029,0.3536,1.34,26.7259,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":242,"volume":408,"transactions":93,"vwap":409},"2026-07-20",26.4493,-0.1855,96,26.8117,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":106,"transactions":147,"vwap":415},"2026-07-17",26.6348,-0.1409,-0.53,26.5762,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":132,"volume":421,"transactions":134,"vwap":422},"2026-07-16",26.89,26.7757,0.0983,1642,26.8879,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":106,"vwap":429},"2026-07-15",26.6774,0.0366,0.14,58,26.6832,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":106,"vwap":436},"2026-07-14",26.6408,0.0889,0.33,32,26.7458,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-13",26.5519,-0.1941,-0.73,28,5,26.7037,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-07-10",26.746,-0.003,-0.01,100,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":450,"transactions":9,"vwap":453},"2026-07-09",26.749,0.303,1.15,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":450,"transactions":9,"vwap":458},"2026-07-08",26.446,-0.223,-0.84,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":153,"volume":450,"transactions":9,"vwap":463},"2026-07-07",26.669,-0.253,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-07-06",26.94,26.92,26.922,0.176,0.66,500,{"date":474,"open":447,"high":447,"low":447,"close":447,"change":475,"percent_change":476,"volume":450,"transactions":9,"vwap":447},"2026-07-02",-0.132,-0.49,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-07-01",27.17,26.878,-0.303,-1.11,700,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":450,"transactions":9,"vwap":486},"2026-06-30",27.181,0.229,0.85,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":450,"transactions":9,"vwap":491},"2026-06-29",26.952,0.03,0.11,{"date":495,"open":469,"high":469,"low":469,"close":469,"change":496,"percent_change":132,"volume":450,"transactions":9,"vwap":469},"2026-06-26",0.099,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":488,"volume":450,"transactions":9,"vwap":499},"2026-06-25",26.823,0.227,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":30,"transactions":9,"vwap":504},"2026-06-24",26.61,26.596,0.149,0.56,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":450,"transactions":9,"vwap":509},"2026-06-23",26.447,-0.178,-0.67,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":450,"transactions":9,"vwap":514},"2026-06-22",26.625,0.112,0.42,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":450,"transactions":9,"vwap":519},"2026-06-18",26.513,0.265,1.01,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":450,"transactions":9,"vwap":524},"2026-06-17",26.248,-0.345,-1.3,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":66,"volume":450,"transactions":9,"vwap":529},"2026-06-16",26.593,-0.041,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":450,"transactions":9,"vwap":533},"2026-06-15",26.634,-0.026,-0.1,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":450,"transactions":9,"vwap":538},"2026-06-12",26.66,0.242,0.92,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":450,"transactions":9,"vwap":543},"2026-06-11",26.418,0.599,2.32,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":482,"volume":450,"transactions":9,"vwap":548},"2026-06-10",25.819,-0.291,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":450,"transactions":9,"vwap":552},"2026-06-09",26.11,0.234,0.9,{"date":556,"open":557,"high":552,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-08",26.09,25.876,0.077,0.3,1700,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":450,"transactions":9,"vwap":564},"2026-06-05",25.799,-0.373,-1.43,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":470,"percent_change":570,"volume":450,"transactions":9,"vwap":569},"2026-06-04",26.172,0.68,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-03",25.996,-0.084,-0.32,0,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":576,"transactions":9,"vwap":579},"2026-06-02",26.08,0.166,0.64,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":220,"percent_change":585,"volume":450,"transactions":9,"vwap":584},"2026-06-01",25.914,-0.08,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":576,"transactions":9,"vwap":588},"2026-05-29",25.934,-0.096,-0.37,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":450,"transactions":9,"vwap":593},"2026-05-28",26.030001,-0.053,-0.2,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":450,"transactions":9,"vwap":598},"2026-05-27",26.083,-0.035,-0.13,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":450,"transactions":9,"vwap":603},"2026-05-26",26.118,0.388,1.51,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":59,"volume":450,"transactions":9,"vwap":608},"2026-05-22",25.73,0.198,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":450,"transactions":9,"vwap":612},"2026-05-21",25.532,0.061,0.24,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":450,"transactions":9,"vwap":617},"2026-05-20",25.471,0.49,1.96,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":450,"transactions":9,"vwap":622},"2026-05-19",24.981,-0.242,-0.96,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":450,"transactions":9,"vwap":627},"2026-05-18",25.223,0.064,0.25,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":450,"transactions":9,"vwap":632},"2026-05-15",25.159,-0.383,-1.5,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":618,"volume":640,"transactions":9,"vwap":638},"2026-05-14",25.51,25.542,0.125,300,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":585,"percent_change":644,"volume":576,"transactions":9,"vwap":643},"2026-05-13",25.417,-0.31,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":242,"volume":576,"transactions":9,"vwap":647},"2026-05-12",25.497,-0.18,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":242,"volume":450,"transactions":9,"vwap":651},"2026-05-11",25.677,-0.181,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":434,"volume":450,"transactions":9,"vwap":655},"2026-05-08",25.858,0.085,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":450,"transactions":9,"vwap":659},"2026-05-07",25.773,-0.369,-1.41,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":294,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-05-06",26.13,26.142,26.059999,1.36,7800,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-05",25.82,25.792,0.323,1.27,400,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":450,"transactions":9,"vwap":678},"2026-05-04",25.469,-0.232,-0.9,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":450,"transactions":9,"vwap":683},"2026-05-01",25.701,0.05,0.19,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":450,"transactions":9,"vwap":688},"2026-04-30",25.651,0.422,1.67,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":450,"transactions":9,"vwap":693},"2026-04-29",25.229,-0.198,-0.78,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":595,"percent_change":695,"volume":561,"transactions":9,"vwap":699},"2026-04-28",25.405,25.427,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":450,"transactions":9,"vwap":702},"2026-04-27",25.627,0.023,0.09,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":450,"transactions":9,"vwap":707},"2026-04-24",25.604,0.043,0.17,{"date":711,"open":71,"high":712,"low":71,"close":712,"change":713,"percent_change":600,"volume":675,"transactions":9,"vwap":712},"2026-04-23",25.561,-0.032,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":585,"volume":450,"transactions":9,"vwap":716},"2026-04-22",25.593,-0.021,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":313,"volume":450,"transactions":9,"vwap":720},"2026-04-21",25.614,-0.185,{"date":723,"open":724,"high":564,"low":724,"close":564,"change":725,"percent_change":119,"volume":726,"transactions":9,"vwap":564},"2026-04-20",25.7,0.087,200,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":450,"transactions":9,"vwap":729},"2026-04-17",25.712,0.548,2.18,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":450,"transactions":9,"vwap":735},"2026-04-16",25.14,25.164,0.031,0.12,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":450,"transactions":9,"vwap":740},"2026-04-15",25.133,-0.095,-0.38,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":450,"transactions":9,"vwap":745},"2026-04-14",25.228,0.168,0.67,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":450,"transactions":9,"vwap":750},"2026-04-13",25.059999,0.253,1.02,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":450,"transactions":9,"vwap":755},"2026-04-10",24.807,-0.108,-0.43,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":450,"transactions":9,"vwap":760},"2026-04-09",24.915,0.203,0.82,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":450,"transactions":9,"vwap":765},"2026-04-08",24.712,0.79,3.3,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":614,"volume":726,"transactions":9,"vwap":771},"2026-04-07",23.88,23.922,0.058,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":287,"volume":472,"transactions":9,"vwap":776},"2026-04-06",23.76,23.864,23.74,0.126,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":595,"volume":450,"transactions":9,"vwap":781},"2026-04-02",23.738,-0.048,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":629,"percent_change":786,"volume":450,"transactions":9,"vwap":785},"2026-04-01",23.786,1.06,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":450,"transactions":9,"vwap":789},"2026-03-31",23.536,0.634,2.77,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":313,"volume":640,"transactions":9,"vwap":796},"2026-03-30",23.1,23.135,22.902,-0.167,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":450,"transactions":9,"vwap":800},"2026-03-27",23.069,-0.372,-1.59,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":450,"transactions":9,"vwap":805},"2026-03-26",23.441,-0.386,-1.62,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":29,"volume":450,"transactions":9,"vwap":810},"2026-03-25",23.827,0.237,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":189,"volume":450,"transactions":9,"vwap":814},"2026-03-24",23.59,0.167,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":450,"transactions":9,"vwap":818},"2026-03-23",23.423,0.479,2.09,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":450,"transactions":9,"vwap":823},"2026-03-20",22.944,-0.509,-2.17,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":450,"transactions":9,"vwap":828},"2026-03-19",23.453,0.088,0.38,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":105,"volume":450,"transactions":9,"vwap":833},"2026-03-18",23.365,-0.215,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":675,"transactions":9,"vwap":839},"2026-03-17",23.65,23.56,23.58,0.142,0.61,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-16",23.49,23.52,23.39,23.438,0.185,0.8,1500,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":450,"transactions":9,"vwap":853},"2026-03-13",23.253,-0.007,-0.03,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":450,"transactions":9,"vwap":858},"2026-03-12",23.26,-0.463,-1.95,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":450,"transactions":9,"vwap":863},"2026-03-11",23.723,-0.034,-0.14,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":450,"transactions":9,"vwap":868},"2026-03-10",23.757,-0.123,-0.52,{"date":872,"open":770,"high":770,"low":770,"close":770,"change":873,"percent_change":874,"volume":450,"transactions":9,"vwap":770},"2026-03-09",0.171,0.72,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":450,"transactions":9,"vwap":877},"2026-03-06",23.709,-0.569,-2.34,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":640,"transactions":9,"vwap":883},"2026-03-05",24.33,24.278,-0.384,-1.56,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":450,"transactions":9,"vwap":888},"2026-03-04",24.662,0.072,0.29,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":450,"transactions":9,"vwap":893},"2026-03-03",24.59,-0.321,-1.29,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":112,"percent_change":488,"volume":450,"transactions":9,"vwap":898},"2026-03-02",24.911,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":450,"transactions":9,"vwap":901},"2026-02-27",24.701,-0.344,-1.37,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":450,"transactions":9,"vwap":906},"2026-02-26",25.045,0.108,0.43,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":450,"transactions":9,"vwap":911},"2026-02-25",24.937,0.155,0.63,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-02-24",24.72,24.782,0.272,1.11,1200,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":450,"transactions":9,"vwap":923},"2026-02-23",24.51,-0.514,-2.05,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":829,"percent_change":294,"volume":450,"transactions":9,"vwap":928},"2026-02-20",25.024,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":450,"transactions":9,"vwap":931},"2026-02-19",24.936,-0.064,-0.26,{"date":935,"open":133,"high":133,"low":133,"close":133,"change":936,"percent_change":618,"volume":450,"transactions":9,"vwap":133},"2026-02-18",0.123,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":629,"volume":450,"transactions":9,"vwap":939},"2026-02-17",24.877,0.063,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":874,"volume":450,"transactions":9,"vwap":943},"2026-02-13",24.814,0.178,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":450,"transactions":9,"vwap":947},"2026-02-12",24.636,-0.312,-1.25,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":450,"transactions":9,"vwap":952},"2026-02-11",24.948,-0.068,-0.27,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":75,"volume":450,"transactions":9,"vwap":957},"2026-02-10",25.016001,-0.027,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":450,"transactions":9,"vwap":961},"2026-02-09",25.042999,-0.029,-0.12,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":675,"transactions":9,"vwap":967},"2026-02-06",25.040001,25.072001,25.028999,0.776,3.19,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":450,"transactions":9,"vwap":973},"2026-02-05",24.296,-0.136,-0.56,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":306,"percent_change":980,"volume":472,"transactions":9,"vwap":979},"2026-02-04",24.504,24.432,0.95,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":483,"transactions":9,"vwap":984},"2026-02-03",24.22,24.202,0.068,0.28,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":450,"transactions":9,"vwap":989},"2026-02-02",24.134,0.291,1.22,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":414,"volume":472,"transactions":9,"vwap":995},"2026-01-30",23.77,23.843,-0.126,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":726,"transactions":9,"vwap":1000},"2026-01-29",23.75,23.969,0.074,0.31,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":713,"percent_change":600,"volume":472,"transactions":9,"vwap":1007},"2026-01-28",23.9,23.91,23.895,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":450,"transactions":9,"vwap":1011},"2026-01-27",23.89,23.927,0.015,0.06,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":427,"volume":726,"transactions":9,"vwap":1017},"2026-01-26",23.92,23.912,0.034,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":450,"transactions":9,"vwap":1022},"2026-01-23",23.96,23.878,-0.304,-1.26,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":450,"transactions":9,"vwap":1027},"2026-01-22",24.182,-0.039,-0.16,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":726,"transactions":9,"vwap":1033},"2026-01-21",24.3,24.221,0.499,2.1,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":450,"transactions":9,"vwap":1038},"2026-01-20",23.722,-0.325,-1.35,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":472,"transactions":9,"vwap":1044},"2026-01-16",24.094999,24.047001,-0.083,-0.34,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":450,"transactions":9,"vwap":1050},"2026-01-15",24.21,24.13,0.336,1.41,{"date":1054,"open":1055,"high":1005,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-01-14",23.84,23.794,0.019,0.08,2100,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":450,"transactions":9,"vwap":1062},"2026-01-13",23.775,0.024,0.1,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":737,"volume":450,"transactions":9,"vwap":1067},"2026-01-12",23.751,0.029,{"date":1070,"open":1038,"high":1038,"low":1038,"close":1038,"change":1071,"percent_change":506,"volume":450,"transactions":9,"vwap":1038},"2026-01-09",0.131,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":986,"volume":1077,"transactions":9,"vwap":1075},"2026-01-08",23.616,23.591,0.067,1100,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":178,"volume":450,"transactions":9,"vwap":1080},"2026-01-07",23.524,-0.182,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1052,"volume":450,"transactions":9,"vwap":1084},"2026-01-06",23.706,0.329,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":640,"transactions":9,"vwap":1089},"2026-01-05",23.2,23.377,0.247,1.07,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":320,"volume":675,"transactions":9,"vwap":1095},"2026-01-02",23.030001,23.13,0.27,{"date":1098,"open":1094,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2025-12-31",23.065001,22.85,22.86,-0.25,-1.08,4600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":535,"percent_change":757,"volume":1111,"transactions":9,"vwap":1110},"2025-12-30",23.19,23.195,23.084999,23.11,7700,{"date":1113,"open":1088,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2025-12-29",23.3,23.17,23.21,-0.113,-0.48,6500,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":855,"volume":450,"transactions":9,"vwap":1122},"2025-12-26",23.323,-0.008,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":20,"volume":450,"transactions":9,"vwap":1126},"2025-12-24",23.331,0.041,{"date":1129,"open":1114,"high":1130,"low":1131,"close":1132,"change":595,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2025-12-23",23.32,23.28,23.29,-0.85,6000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":844,"change":685,"percent_change":762,"volume":1139,"transactions":9,"vwap":844},"2025-12-22",23.42,23.57,7400,{"date":1141,"open":1142,"high":1137,"low":1142,"close":1114,"change":709,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1114},"2025-12-19",23.24,0.73,23100,{"date":1146,"open":1131,"high":1137,"low":1147,"close":1095,"change":1064,"percent_change":908,"volume":1148,"transactions":9,"vwap":1095},"2025-12-18",23.049999,12500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1094,"change":535,"percent_change":757,"volume":1153,"transactions":9,"vwap":1094},"2025-12-17",23.33,23,8700,{"date":1155,"open":1156,"high":1157,"low":1094,"close":1095,"change":535,"percent_change":757,"volume":1158,"transactions":9,"vwap":1095},"2025-12-16",23.18,23.25,17600,{"date":1160,"open":1161,"high":1161,"low":1116,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2025-12-15",23.355,23.23,-0.04,-0.17,13300,{"date":1167,"open":1138,"high":1138,"low":1168,"close":1169,"change":575,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-12-12",23.22,23.27,-1.36,10900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":814,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":814},"2025-12-11",23.495,23.62,23.47,0.22,0.94,12400,{"date":1181,"open":1182,"high":1183,"low":1147,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2025-12-10",23.059999,23.44,23.37,0.416,1.81,13500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":576,"percent_change":576,"volume":1193,"transactions":9,"vwap":1192},"2025-12-09",22.995,23.15,22.954,19100,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1192,"change":535,"percent_change":757,"volume":1198,"transactions":9,"vwap":1192},"2025-12-08",23.09,22.94,12600,{"date":1200,"open":1201,"high":1088,"low":1202,"close":1203,"change":1204,"percent_change":1013,"volume":1205,"transactions":9,"vwap":1203},"2025-12-05",23.127,23.040001,23.054001,0.014,9400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1202,"change":234,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2025-12-04",22.982,23.14,0.04,12700,{"date":1213,"open":1214,"high":1202,"low":1215,"close":1094,"change":427,"percent_change":841,"volume":1216,"transactions":9,"vwap":1094},"2025-12-03",22.845,22.81,13800,{"date":1218,"open":1197,"high":1219,"low":1220,"close":1220,"change":855,"percent_change":600,"volume":1221,"transactions":9,"vwap":1220},"2025-12-02",22.98,22.89,15000,{"date":1223,"open":1224,"high":1095,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-12-01",22.84,22.92,-0.081,-0.35,14800,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":736,"percent_change":371,"volume":450,"transactions":9,"vwap":1231},"2025-11-28",23.00099945,{"date":1233,"open":1234,"high":1095,"low":1234,"close":1235,"change":737,"percent_change":287,"volume":1236,"transactions":9,"vwap":1235},"2025-11-26",22.95,22.97,8500,{"date":1238,"open":1239,"high":1235,"low":1239,"close":1100,"change":506,"percent_change":1240,"volume":1216,"transactions":9,"vwap":1100},"2025-11-25",22.63,2.51,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1096,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-11-24",22.049999,22.37,22.29,1.23,15900,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-11-21",21.57,22.18,22.02,0.59,2.75,18400,{"date":1257,"open":1258,"high":1259,"low":23,"close":1260,"change":1227,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-11-20",22.041,22.16,21.43,-1.61,20100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":684,"percent_change":306,"volume":1269,"transactions":9,"vwap":1268},"2025-11-19",21.83,21.94,21.7,21.78,25900,{"date":1271,"open":1272,"high":1265,"low":1250,"close":1273,"change":1013,"percent_change":986,"volume":1274,"transactions":9,"vwap":1273},"2025-11-18",21.6,21.73,9200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-11-17",22.09,22.11,21.63,21.67,-0.41,-1.86,11000,{"date":1285,"open":1252,"high":1286,"low":1252,"close":1287,"change":1288,"percent_change":954,"volume":1289,"transactions":9,"vwap":1287},"2025-11-14",22.23,22.08,-0.06,15800,{"date":1291,"open":1292,"high":1293,"low":1277,"close":1294,"change":757,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-11-13",22.47,22.51,22.14,-1.91,8800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":704,"percent_change":91,"volume":1303,"transactions":9,"vwap":1302},"2025-11-12",22.71,22.74,22.56,22.57,16600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":684,"percent_change":1177,"volume":1309,"transactions":9,"vwap":1308},"2025-11-11",22.41,22.52,22.48,10600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":747,"volume":1316,"transactions":9,"vwap":1314},"2025-11-10",22.3,22.54,22.43,0.15,16500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-07",22.040001,22.32,21.98,22.28,0.144,0.65,11100,{"date":1327,"open":1245,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-11-06",22.34,22.136,-0.224,-1,8900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":614,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-05",22.21,22.46,22.2,22.36,1.08,16100,{"date":1342,"open":1294,"high":1286,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-11-04",22.12,-0.134,-0.6,12900,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1029,"volume":450,"transactions":9,"vwap":1349},"2025-11-03",22.254,-0.036,{"date":1352,"open":1353,"high":1354,"low":1259,"close":1245,"change":1355,"percent_change":704,"volume":1356,"transactions":9,"vwap":1245},"2025-10-31",22.25,22.35,0.02,18800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":590,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-10-30",22.55,22.61,22.27,-1.63,9900,{"date":1365,"open":1225,"high":1366,"low":1359,"close":1367,"change":652,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-10-29",22.93,22.64,-0.79,8100,{"date":1371,"open":1372,"high":1366,"low":1372,"close":1373,"change":1374,"percent_change":83,"volume":1139,"transactions":9,"vwap":1373},"2025-10-28",22.8,22.821,-0.159,{"date":1376,"open":1377,"high":1152,"low":1377,"close":1219,"change":684,"percent_change":1177,"volume":1378,"transactions":9,"vwap":1219},"2025-10-27",22.96,7000,{"date":1380,"open":1381,"high":1377,"low":1366,"close":1366,"change":427,"percent_change":841,"volume":1382,"transactions":9,"vwap":1366},"2025-10-24",22.945,4200,{"date":1384,"open":1385,"high":1101,"low":1385,"close":1386,"change":119,"percent_change":605,"volume":1387,"transactions":9,"vwap":1386},"2025-10-23",22.62,22.79,17400,{"date":1389,"open":1293,"high":1293,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-10-22",22.44,22.45,-0.248,-1.09,5500,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1139,"transactions":9,"vwap":1399},"2025-10-21",22.66,22.72,22.698,0.118,0.52,{"date":1403,"open":1404,"high":1385,"low":1405,"close":1406,"change":629,"percent_change":1407,"volume":1179,"transactions":9,"vwap":1406},"2025-10-20",22.53,22.49,22.58,1.12,{"date":1409,"open":1410,"high":1338,"low":1411,"close":1412,"change":1210,"percent_change":20,"volume":1413,"transactions":9,"vwap":1412},"2025-10-17",22.299,22.22,22.33,14700,{"date":1415,"open":1416,"high":1416,"low":1286,"close":1245,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1245},"2025-10-16",22.65,-0.28,-1.24,14600,{"date":1421,"open":1422,"high":1300,"low":1307,"close":1302,"change":1064,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1302},"2025-10-15",22.73,0.45,13700,{"date":1426,"open":1427,"high":1301,"low":1427,"close":1292,"change":986,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1292},"2025-10-14",22.07,1.26,19000,{"date":1431,"open":1432,"high":1411,"low":1432,"close":1433,"change":378,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-13",21.88,22.19,2.12,7500,{"date":1437,"open":1438,"high":1306,"low":1439,"close":1273,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1273},"2025-10-10",22.31,21.72,-0.611,-2.73,25500,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1103,"volume":450,"transactions":9,"vwap":1445},"2025-10-09",22.341,-0.245,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":980,"volume":450,"transactions":9,"vwap":1449},"2025-10-08",22.586,0.212,{"date":1452,"open":1404,"high":1453,"low":1328,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-10-07",22.555,22.374,-0.276,-1.22,2400,{"date":1459,"open":1460,"high":1461,"low":1416,"close":1416,"change":1163,"percent_change":648,"volume":1462,"transactions":9,"vwap":1416},"2025-10-06",22.68,22.825,15700,{"date":1464,"open":1465,"high":1466,"low":1460,"close":1467,"change":234,"percent_change":1210,"volume":1316,"transactions":9,"vwap":1467},"2025-10-03",22.83,22.87,22.69,{"date":1469,"open":1470,"high":1467,"low":1470,"close":1460,"change":576,"percent_change":576,"volume":1471,"transactions":9,"vwap":1460},"2025-10-02",22.6,11200,{"date":1473,"open":1474,"high":1398,"low":1474,"close":1460,"change":684,"percent_change":1177,"volume":1475,"transactions":9,"vwap":1460},"2025-10-01",22.67,7200,{"date":1477,"open":1301,"high":1367,"low":1301,"close":1239,"change":1478,"percent_change":1096,"volume":1479,"transactions":9,"vwap":1239},"2025-09-30",0.062,7900,{"date":1481,"open":1482,"high":1482,"low":1404,"close":1483,"change":1484,"percent_change":1281,"volume":1485,"transactions":9,"vwap":1483},"2025-09-29",22.82,22.568,-0.092,10200,{"date":1487,"open":1470,"high":1474,"low":1307,"close":1397,"change":614,"percent_change":1091,"volume":1488,"transactions":9,"vwap":1397},"2025-09-26",10100,{"date":1490,"open":1491,"high":1391,"low":1306,"close":1491,"change":66,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-09-25",22.42,-0.66,11300,{"date":1495,"open":1496,"high":1386,"low":1302,"close":1302,"change":1029,"percent_change":242,"volume":1485,"transactions":9,"vwap":1302},"2025-09-24",22.78,{"date":1498,"open":1219,"high":1499,"low":1422,"close":1422,"change":1163,"percent_change":648,"volume":1198,"transactions":9,"vwap":1422},"2025-09-23",23.02,{"date":1501,"open":1502,"high":1215,"low":1502,"close":1503,"change":1058,"percent_change":294,"volume":1504,"transactions":9,"vwap":1503},"2025-09-22",22.575,22.77,11900,{"date":1506,"open":1496,"high":1386,"low":1239,"close":1467,"change":595,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1467},"2025-09-19",-0.87,16900,{"date":1510,"open":1215,"high":1225,"low":1299,"close":1220,"change":132,"percent_change":1511,"volume":1479,"transactions":9,"vwap":1220},"2025-09-18",1.64,{"date":1513,"open":1474,"high":1377,"low":1292,"close":1307,"change":449,"percent_change":1163,"volume":1514,"transactions":9,"vwap":1307},"2025-09-17",6900,{"date":1516,"open":1405,"high":1301,"low":1292,"close":1404,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1404},"2025-09-16",-0.102,-0.45,5100,{"date":1521,"open":1215,"high":1215,"low":1360,"close":1522,"change":1123,"percent_change":1163,"volume":1523,"transactions":9,"vwap":1522},"2025-09-15",22.632,7600,{"date":1525,"open":1503,"high":1503,"low":1367,"close":1367,"change":954,"percent_change":1526,"volume":1165,"transactions":9,"vwap":1367},"2025-09-12",-1.18,{"date":1528,"open":1474,"high":1225,"low":1474,"close":1529,"change":91,"percent_change":1530,"volume":1325,"transactions":9,"vwap":1529},"2025-09-11",22.91,1.78,{"date":1532,"open":1239,"high":1397,"low":1390,"close":1293,"change":449,"percent_change":1163,"volume":1325,"transactions":9,"vwap":1293},"2025-09-10",{"date":1534,"open":1535,"high":1535,"low":1292,"close":1307,"change":1374,"percent_change":242,"volume":1536,"transactions":9,"vwap":1307},"2025-09-09",22.59,11700,{"date":1538,"open":1397,"high":1467,"low":1360,"close":1539,"change":1057,"percent_change":1058,"volume":1540,"transactions":9,"vwap":1539},"2025-09-08",22.679,13900,{"date":1542,"open":1543,"high":1543,"low":1293,"close":1397,"change":576,"percent_change":576,"volume":1544,"transactions":9,"vwap":1397},"2025-09-05",22.755,18200,{"date":1546,"open":1547,"high":1397,"low":1548,"close":1397,"change":1549,"percent_change":1550,"volume":1356,"transactions":9,"vwap":1397},"2025-09-04",22.4,22.39,0.384,1.72,{"date":1552,"open":1320,"high":1328,"low":1337,"close":1553,"change":1554,"percent_change":595,"volume":1471,"transactions":9,"vwap":1553},"2025-09-03",22.276,-0.044,{"date":1556,"open":1557,"high":1307,"low":1557,"close":1320,"change":585,"percent_change":1558,"volume":1519,"transactions":9,"vwap":1320},"2025-09-02",22.125,-0.36,{"date":1560,"open":1306,"high":1336,"low":1320,"close":1547,"change":75,"percent_change":476,"volume":1171,"transactions":9,"vwap":1547},"2025-08-29",{"date":1562,"open":1563,"high":1564,"low":1306,"close":1293,"change":449,"percent_change":1163,"volume":1565,"transactions":9,"vwap":1293},"2025-08-28",22.5,22.535,5800,{"date":1567,"open":1308,"high":1406,"low":1568,"close":1307,"change":371,"percent_change":249,"volume":1369,"transactions":9,"vwap":1307},"2025-08-27",22.455,{"date":1570,"open":1547,"high":1308,"low":1244,"close":1548,"change":704,"percent_change":91,"volume":1134,"transactions":9,"vwap":1548},"2025-08-26",{"date":1572,"open":1101,"high":1101,"low":1312,"close":1312,"change":963,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1312},"2025-08-25",-0.54,7100,{"date":1576,"open":1321,"high":1563,"low":1321,"close":1491,"change":1577,"percent_change":1254,"volume":1111,"transactions":9,"vwap":1491},"2025-08-22",0.6,{"date":1579,"open":1580,"high":1581,"low":1439,"close":1582,"change":576,"percent_change":576,"volume":1583,"transactions":9,"vwap":1582},"2025-08-21",21.79,21.87,21.82,13100,{"date":1585,"open":1586,"high":1587,"low":1273,"close":1582,"change":953,"percent_change":644,"volume":1588,"transactions":9,"vwap":1582},"2025-08-20",21.77,21.84,10300,{"date":1590,"open":1243,"high":1278,"low":1587,"close":1591,"change":576,"percent_change":576,"volume":1592,"transactions":9,"vwap":1591},"2025-08-19",21.888,14000,{"date":1594,"open":1432,"high":1595,"low":1596,"close":1591,"change":985,"percent_change":1002,"volume":1597,"transactions":9,"vwap":1591},"2025-08-18",21.9,21.821,10700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1582,"change":535,"percent_change":1603,"volume":1211,"transactions":9,"vwap":1582},"2025-08-15",21.91,22.295,21.81,-0.46,{"date":1605,"open":1606,"high":1319,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1346,"transactions":9,"vwap":1608},"2025-08-14",21.975,21.805,21.92,-0.29,-1.31,{"date":1612,"open":77,"high":1335,"low":1266,"close":1335,"change":685,"percent_change":159,"volume":1325,"transactions":9,"vwap":1335},"2025-08-13",{"date":1614,"open":1615,"high":1252,"low":1616,"close":1252,"change":189,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1252},"2025-08-12",21.62,21.61,3.33,11800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":954,"volume":1462,"transactions":9,"vwap":1624},"2025-08-11",21.36,21.4,21.28,21.31,-0.058,{"date":1627,"open":1628,"high":1629,"low":1621,"close":1630,"change":1631,"percent_change":20,"volume":1325,"transactions":9,"vwap":1630},"2025-08-08",21.39,21.51,21.368,0.038,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1288,"percent_change":1417,"volume":1221,"transactions":9,"vwap":1636},"2025-08-07",21.48,21.26,21.33,{"date":1638,"open":1636,"high":1639,"low":1640,"close":1628,"change":1641,"percent_change":434,"volume":1642,"transactions":9,"vwap":1628},"2025-08-06",21.45,21.325,0.07,10800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":855,"percent_change":865,"volume":1485,"transactions":9,"vwap":1647},"2025-08-05",21.2,21.34,21.32,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":560,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-08-04",21.22,21.35,1.43,16000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1227,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-08-01",20.86,21.059999,21.049999,-1.64,19900,{"date":1662,"open":1616,"high":1616,"low":1663,"close":1622,"change":1664,"percent_change":1418,"volume":1665,"transactions":9,"vwap":1622},"2025-07-31",21.38,-0.269,3400,{"date":1667,"open":1668,"high":1581,"low":1669,"close":1670,"change":1671,"percent_change":476,"volume":1672,"transactions":9,"vwap":1670},"2025-07-30",21.86,21.58,21.669,-0.106,5700,{"date":1674,"open":1675,"high":1580,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1519,"transactions":9,"vwap":1676},"2025-07-29",21.685,21.775,-0.065,-0.3,{"date":1680,"open":1602,"high":1681,"low":1586,"close":1587,"change":1163,"percent_change":648,"volume":1682,"transactions":9,"vwap":1587},"2025-07-28",21.93,14200,{"date":1684,"open":1616,"high":1432,"low":1272,"close":1432,"change":119,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1432},"2025-07-25",1.58,14100,{"date":1688,"open":1267,"high":1689,"low":1690,"close":1690,"change":1609,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-07-24",22.38,21.54,-1.33,15600,{"date":1694,"open":1695,"high":1587,"low":1695,"close":1265,"change":384,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1265},"2025-07-23",21.8,1.21,14900,{"date":1699,"open":1700,"high":1280,"low":1634,"close":1250,"change":1701,"percent_change":521,"volume":1702,"transactions":9,"vwap":1250},"2025-07-22",21.49,0.215,12300,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":483,"transactions":9,"vwap":1706},"2025-07-21",21.46,21.355,-0.085,-0.4,{"date":1710,"open":1690,"high":1272,"low":1711,"close":1712,"change":1288,"percent_change":1417,"volume":1419,"transactions":9,"vwap":1712},"2025-07-18",21.41,21.44,{"date":1714,"open":1711,"high":1267,"low":1711,"close":1715,"change":1064,"percent_change":1716,"volume":1221,"transactions":9,"vwap":1715},"2025-07-17",21.5,0.47,{"date":1718,"open":1650,"high":1622,"low":1719,"close":1622,"change":614,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1622},"2025-07-16",21.01,1.13,16400,{"date":1723,"open":1700,"high":1724,"low":1725,"close":1725,"change":1708,"percent_change":1282,"volume":1289,"transactions":9,"vwap":1725},"2025-07-15",21.52,21.16,{"date":1727,"open":1690,"high":1265,"low":1728,"close":1729,"change":371,"percent_change":841,"volume":1730,"transactions":9,"vwap":1729},"2025-07-14",21.53,21.56,15100,{"date":1732,"open":1634,"high":1715,"low":23,"close":1260,"change":1733,"percent_change":1734,"volume":1424,"transactions":9,"vwap":1260},"2025-07-11",-0.42,-1.92,{"date":1736,"open":1729,"high":1737,"low":1729,"close":1737,"change":1738,"percent_change":1739,"volume":1592,"transactions":9,"vwap":1737},"2025-07-10",21.85,0.36,1.68,{"date":1741,"open":1622,"high":1700,"low":1621,"close":1700,"change":1064,"percent_change":1716,"volume":1653,"transactions":9,"vwap":1700},"2025-07-09",{"date":1743,"open":1260,"high":1728,"low":1663,"close":1628,"change":1355,"percent_change":704,"volume":1744,"transactions":9,"vwap":1628},"2025-07-08",16300,{"date":1746,"open":1272,"high":1272,"low":1623,"close":1747,"change":1748,"percent_change":1749,"volume":1387,"transactions":9,"vwap":1747},"2025-07-07",21.37,-0.213,-0.99,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":936,"percent_change":1753,"volume":450,"transactions":9,"vwap":1752},"2025-07-03",21.583,0.57,{"date":1755,"open":1651,"high":1756,"low":1646,"close":1705,"change":685,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1705},"2025-07-02",21.645,0.89,14300,{"date":1760,"open":1624,"high":1647,"low":1635,"close":1761,"change":1762,"percent_change":1178,"volume":1479,"transactions":9,"vwap":1761},"2025-07-01",21.27,0.199,{"date":1764,"open":1658,"high":1765,"low":1658,"close":1765,"change":1766,"percent_change":1767,"volume":450,"transactions":9,"vwap":1765},"2025-06-30",21.070999,-0.219,-1.03,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1738,"percent_change":1550,"volume":1773,"transactions":9,"vwap":1771},"2025-06-27",21,21.29,20.94,52500,{"date":1775,"open":1776,"high":1772,"low":1776,"close":1777,"change":1096,"percent_change":1778,"volume":1504,"transactions":9,"vwap":1777},"2025-06-26",20.89,20.93,1.31,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1029,"percent_change":178,"volume":1784,"transactions":9,"vwap":1783},"2025-06-25",20.68,20.8,20.66,15200,{"date":1786,"open":1787,"high":1776,"low":1787,"close":1788,"change":1177,"percent_change":1091,"volume":1462,"transactions":9,"vwap":1788},"2025-06-24",20.74,20.82,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":402,"volume":1793,"transactions":9,"vwap":1791},"2025-06-23",20.6,0.273,800,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":1796},"2025-06-20",20.327,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1058,"percent_change":91,"volume":1504,"transactions":9,"vwap":1802},"2025-06-18",20.35,20.825,20.32,20.33,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-06-17",20.37,20.505,20.23,20.25,-0.23,-1.12,8200,{"date":1813,"open":1814,"high":1815,"low":1805,"close":1816,"change":1002,"percent_change":1817,"volume":1758,"transactions":9,"vwap":1816},"2025-06-16",20.46,20.51,20.48,1.54,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1820,"change":644,"percent_change":1823,"volume":1205,"transactions":9,"vwap":1820},"2025-06-13",20.17,20.22,20.1,-1.51,{"date":1825,"open":1826,"high":1816,"low":1827,"close":1816,"change":234,"percent_change":684,"volume":1236,"transactions":9,"vwap":1816},"2025-06-12",20.47,20.44,{"date":1829,"open":1814,"high":1816,"low":1830,"close":1826,"change":220,"percent_change":535,"volume":1831,"transactions":9,"vwap":1826},"2025-06-11",20.43,6800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":449,"percent_change":1838,"volume":1369,"transactions":9,"vwap":1837},"2025-06-10",20.56,20.61,20.45,20.49,-0.05,{"date":1840,"open":1814,"high":1841,"low":1814,"close":1842,"change":492,"percent_change":1315,"volume":1843,"transactions":9,"vwap":1842},"2025-06-09",20.59,20.5,10000,{"date":1845,"open":1846,"high":1834,"low":1805,"close":1826,"change":306,"percent_change":52,"volume":1847,"transactions":9,"vwap":1826},"2025-06-06",20.41,11500,{"date":1849,"open":1850,"high":1850,"low":1820,"close":1851,"change":449,"percent_change":1838,"volume":1211,"transactions":9,"vwap":1851},"2025-06-05",20.31,20.24,{"date":1853,"open":1854,"high":1827,"low":1808,"close":1808,"change":865,"percent_change":83,"volume":1682,"transactions":9,"vwap":1808},"2025-06-04",20.39,{"date":1856,"open":1808,"high":1857,"low":1808,"close":1854,"change":1858,"percent_change":1859,"volume":1346,"transactions":9,"vwap":1854},"2025-06-03",20.425,0.32,1.59,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":140,"percent_change":153,"volume":1171,"transactions":9,"vwap":1863},"2025-06-02",19.96,20.07,{"date":1865,"open":1866,"high":1867,"low":1822,"close":1867,"change":371,"percent_change":1324,"volume":1424,"transactions":9,"vwap":1867},"2025-05-30",20.13,20.26,{"date":1869,"open":1866,"high":1851,"low":1870,"close":1866,"change":963,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1866},"2025-05-29",20.09,-0.59,23000,{"date":1874,"open":1875,"high":1808,"low":1876,"close":1808,"change":1163,"percent_change":595,"volume":1877,"transactions":9,"vwap":1808},"2025-05-28",20.11,20.040001,17300,{"date":1879,"open":1867,"high":1880,"low":1851,"close":1880,"change":1716,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-05-27",20.29,2.37,9700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":220,"percent_change":535,"volume":1889,"transactions":9,"vwap":1888},"2025-05-23",19.74,19.87,19.7,19.82,13200,{"date":1891,"open":1892,"high":1862,"low":1893,"close":1894,"change":1163,"percent_change":595,"volume":1504,"transactions":9,"vwap":1894},"2025-05-22",19.88,19.8,19.84,{"date":1896,"open":1897,"high":1867,"low":1892,"close":1892,"change":1898,"percent_change":1899,"volume":1340,"transactions":9,"vwap":1892},"2025-05-21",20.21,-0.5,-2.45,{"date":1901,"open":1836,"high":1836,"low":1799,"close":1902,"change":220,"percent_change":535,"volume":1672,"transactions":9,"vwap":1902},"2025-05-20",20.38,{"date":1904,"open":1846,"high":1905,"low":1906,"close":1907,"change":140,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-05-19",20.475,20.34,20.4,-0.92,35800,{"date":1911,"open":1802,"high":1841,"low":1802,"close":1841,"change":986,"percent_change":1912,"volume":1148,"transactions":9,"vwap":1841},"2025-05-16",1.38,{"date":1914,"open":1915,"high":1801,"low":1916,"close":1850,"change":1064,"percent_change":618,"volume":1917,"transactions":9,"vwap":1850},"2025-05-15",20.19,20.14,10400,{"date":1919,"open":1808,"high":1867,"low":1897,"close":1897,"change":279,"percent_change":1227,"volume":1523,"transactions":9,"vwap":1897},"2025-05-14",{"date":1921,"open":1801,"high":1854,"low":1922,"close":1922,"change":704,"percent_change":1423,"volume":668,"transactions":9,"vwap":1922},"2025-05-13",20.28,{"date":1924,"open":1863,"high":1897,"low":1876,"close":1915,"change":1925,"percent_change":1926,"volume":1289,"transactions":9,"vwap":1915},"2025-05-12",0.51,2.59,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":685,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-05-09",19.52,19.68,19.49,0.97,17100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1931,"change":1177,"percent_change":52,"volume":1939,"transactions":9,"vwap":1931},"2025-05-08",19.43,19.67,19.37,11600,{"date":1941,"open":1942,"high":1938,"low":1943,"close":1944,"change":492,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-05-07",19.32,19.16,19.27,0.16,12100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":600,"percent_change":511,"volume":1721,"transactions":9,"vwap":1952},"2025-05-06",19.28,19.345,19.225,19.24,{"date":1954,"open":1955,"high":1892,"low":1938,"close":1938,"change":865,"percent_change":313,"volume":1956,"transactions":9,"vwap":1938},"2025-05-05",19.45,23400,{"date":1958,"open":1949,"high":1959,"low":1944,"close":1960,"change":1961,"percent_change":1962,"volume":1847,"transactions":9,"vwap":1960},"2025-05-02",19.55,19.51,0.54,2.85,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1163,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-05-01",19.1,19.2,18.97,-0.21,15400,{"date":1971,"open":1972,"high":1973,"low":32,"close":1973,"change":427,"percent_change":1974,"volume":1187,"transactions":9,"vwap":1973},"2025-04-30",18.5,19.01,0.74,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1013,"percent_change":1858,"volume":1981,"transactions":9,"vwap":1980},"2025-04-29",18.72,18.98,18.66,18.87,16700,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1945,"percent_change":159,"volume":1504,"transactions":9,"vwap":1985},"2025-04-28",18.57,18.81,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1046,"percent_change":1992,"volume":1148,"transactions":9,"vwap":1991},"2025-04-25",18.6,18.68,18.51,18.65,-1.79,{"date":36,"open":1990,"high":1994,"low":1995,"close":1994,"change":44,"percent_change":1926,"volume":1996,"transactions":9,"vwap":1994},18.99,18.48,33900,{"status":1998,"indices":1999,"watchlist":2038,"sectors":2058,"benchmarks":2105},"success",[2000,2009,2015,2021,2027,2033],{"symbol":2001,"name":2002,"price":2003,"change":2004,"pct_change":2005,"is_up":2006,"sparkline":2007,"date":2008},"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","2026-10-07",{"symbol":2010,"name":2011,"price":2012,"change":2013,"pct_change":1968,"is_up":2006,"sparkline":2014,"date":2008},"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":2016,"name":2017,"price":2018,"change":2019,"pct_change":1492,"is_up":2006,"sparkline":2020,"date":2008},"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":2022,"name":2023,"price":2024,"change":2025,"pct_change":2005,"is_up":2006,"sparkline":2026,"date":2008},"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":2028,"name":2029,"price":2030,"change":2031,"pct_change":895,"is_up":2006,"sparkline":2032,"date":2008},"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":2034,"name":2035,"price":2036,"change":1641,"pct_change":1716,"is_up":11,"sparkline":2037,"date":2008},"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",[2039,2045,2052],{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":1368,"is_up":2006,"sparkline":2044,"date":2008},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2046,"name":2047,"price":2048,"change":2049,"pct_change":2050,"is_up":11,"sparkline":2051,"date":2008},"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":2053,"name":2054,"price":2055,"change":2056,"pct_change":178,"is_up":2006,"sparkline":2057,"date":2008},"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",[2059,2063,2067,2072,2076,2080,2084,2089,2093,2097,2101],{"name":2060,"etf":2061,"change":1678,"price":2062,"is_up":2006},"Technology","XLK",201.39,{"name":2064,"etf":2065,"change":1118,"price":2066,"is_up":2006},"Financials","XLF",53.75,{"name":2068,"etf":2069,"change":2070,"price":2071,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2073,"etf":2074,"change":575,"price":2075,"is_up":2006},"Consumer Cycl","XLY",111.36,{"name":2077,"etf":2078,"change":963,"price":2079,"is_up":2006},"Consumer Staples","XLP",81.7,{"name":2081,"etf":2082,"change":207,"price":2083,"is_up":2006},"Energy","XLE",63.38,{"name":2085,"etf":2086,"change":2087,"price":2088,"is_up":2006},"Industrials","XLI",-2.18,167.84,{"name":2090,"etf":2091,"change":1823,"price":2092,"is_up":2006},"Materials","XLB",48.98,{"name":2094,"etf":2095,"change":895,"price":2096,"is_up":2006},"Real Estate","XLRE",40.57,{"name":2098,"etf":2099,"change":220,"price":2100,"is_up":2006},"Utilities","XLU",41.15,{"name":2102,"etf":2103,"change":1227,"price":2104,"is_up":2006},"Comm Services","XLC",111.26,[2106,2111,2115,2119],{"ticker":2107,"name":2108,"price":2109,"change":2110,"is_up":2006},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2112,"name":2113,"price":2114,"change":1102,"is_up":2006},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2116,"name":2117,"price":2118,"change":83,"is_up":2006},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2120,"name":2121,"price":2122,"change":895,"is_up":2006},"IWM","iShares Russell 2000",277.7]