[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRET":3,"stock-historical-SRET":29,"homepage-market-summary":2113},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRET","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 SuperDividend REIT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.5746,2.22,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.18,19.38,19.4071,19.11,19.4114,-0.2314,-1.19,53290.80727,23.48,44396.42287139044,1.6,2908,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":25,"period_low":20,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},40804,14893302.140719,-5.38,"2025-04-25",[39,42,52,62,73,82,92,103,114,124,133,142,153,164,174,185,196,207,218,229,239,249,259,270,280,291,301,309,319,329,338,348,358,367,375,383,393,403,414,423,432,442,452,461,470,476,486,496,504,513,524,533,544,553,564,573,582,593,600,609,618,627,637,643,650,658,666,672,679,687,693,700,706,714,719,725,732,739,746,753,760,767,771,778,783,789,797,806,810,816,823,827,833,838,841,848,855,862,868,873,877,882,888,894,898,903,908,913,917,923,929,933,939,942,947,953,957,961,965,970,974,979,985,990,994,999,1002,1009,1016,1023,1031,1036,1044,1052,1058,1066,1073,1079,1085,1093,1101,1110,1115,1119,1126,1132,1138,1143,1149,1151,1157,1160,1165,1170,1177,1184,1188,1192,1197,1202,1209,1214,1220,1227,1233,1238,1242,1246,1250,1253,1256,1261,1266,1272,1278,1283,1287,1292,1295,1298,1302,1307,1313,1319,1324,1327,1330,1334,1337,1341,1345,1349,1356,1361,1367,1371,1374,1380,1387,1393,1398,1403,1407,1413,1420,1426,1433,1436,1443,1449,1455,1461,1465,1469,1475,1480,1484,1488,1492,1496,1504,1509,1515,1518,1522,1527,1532,1536,1539,1545,1553,1558,1564,1567,1572,1576,1579,1584,1587,1591,1595,1597,1601,1607,1615,1620,1625,1630,1634,1639,1643,1648,1652,1658,1661,1663,1666,1670,1672,1676,1679,1683,1687,1690,1693,1697,1701,1706,1709,1712,1716,1720,1725,1728,1732,1736,1741,1747,1753,1755,1758,1761,1764,1771,1775,1778,1782,1785,1789,1793,1796,1801,1805,1809,1813,1819,1824,1831,1835,1839,1844,1849,1854,1859,1863,1867,1872,1877,1881,1888,1892,1895,1899,1903,1906,1910,1915,1919,1921,1923,1926,1929,1934,1938,1943,1945,1949,1954,1958,1962,1966,1971,1974,1977,1981,1985,1990,1995,2000,2003,2010,2013,2016,2021,2026,2031,2037,2042,2045,2049,2053,2057,2060,2065,2068,2071,2076,2082,2085,2090,2093,2097,2102,2106,2109],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},814,19.1996,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",19.4,19.51,19.3501,0.0314,0.16,54507.278148,660,19.4308,{"date":53,"open":54,"high":55,"low":56,"close":18,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",19.52,19.5401,19.365,-0.36,-1.82,91843.904553,967,19.447,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",19.92,20,19.69,19.74,-0.01,-0.05,67874.04522,708,19.8184,{"date":74,"open":65,"high":65,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",19.62,19.75,-0.28,-1.4,83317.553613,1021,19.741,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",20.33,20.025,20.03,-0.23,-1.14,32681.48624,670,20.122,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",20.24,20.31,20.15,20.26,-0.0044,-0.02,38592.532947,573,20.2369,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",20.22,20.34,20.12,20.2644,-0.0425,-0.21,37983.066584,674,20.2326,{"date":115,"open":116,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",20.32,20.11,20.3069,0.0069,0.03,75930.698352,796,20.2378,{"date":125,"open":126,"high":127,"low":97,"close":128,"change":110,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",20.47,20.5,20.3,-1.02,71936.374107,906,20.3342,{"date":134,"open":135,"high":135,"low":127,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",20.85,20.51,-0.3486,-1.67,40661.85765,690,20.62,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-22",20.87,20.99,20.79,20.8586,0.0489,0.23,30720.015746,478,20.9173,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",20.74,20.88,20.72,20.8097,0.0914,0.44,32675.510528,560,20.8312,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-18",20.91,20.7033,20.7183,-0.2417,-1.15,24289.095963,639,20.7711,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",21.02,21.067,20.94,20.96,0.0888,0.43,32067.496709,531,20.9987,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-16",21.15,21.1515,20.7511,20.8712,-0.2088,-0.99,53469.648971,765,20.9286,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",21.2,21.26,21.07,21.08,-0.17,-0.8,20200.348332,486,21.1732,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",21.32,21.44,21.2052,21.25,-0.0791,-0.37,43905.100274,741,21.281,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-11",21.56,21.63,21.31,21.3291,-0.0681,-0.32,40090.423961,576,21.4084,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",21.7,21.35,21.3972,-0.2433,-1.12,228939.203602,727,21.3777,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":129,"volume":246,"transactions":247,"vwap":248},"2026-09-09",21.83,21.87,21.64,21.6405,-0.2231,43654.052166,657,21.7011,{"date":250,"open":241,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",21.94,21.8006,21.8636,-0.0564,-0.26,33736.282453,588,21.8615,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",21.82,22,21.8,21.92,0.04,0.18,12741.129826,413,21.9208,{"date":271,"open":251,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",21.975,21.77,21.88,-0.14,-0.64,45492.443836,716,21.8882,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-02",21.97,22.08,21.8901,22.02,0.0881,0.4,24983.827798,417,21.9898,{"date":292,"open":285,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-01",22.075,21.9,21.9319,-0.1506,-0.68,24270.331233,605,21.9911,{"date":302,"open":303,"high":303,"low":285,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":247,"vwap":308},"2026-08-31",22.22,22.0825,-0.1075,-0.48,23939.186864,22.0824,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":275,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-28",22.23,22.32,22.1597,22.19,-0.63,42042.509449,551,22.2348,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":266,"volume":326,"transactions":327,"vwap":328},"2026-08-27",22.29,22.39,22.1851,22.33,0.0404,26797.941454,492,22.2584,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-26",22.45,22.2896,-0.0873,-0.39,19647.690279,356,22.3329,{"date":339,"open":340,"high":341,"low":324,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-25",22.41,22.48,22.3769,-0.0205,-0.09,19832.603019,364,22.3958,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":120,"volume":355,"transactions":356,"vwap":357},"2026-08-24",22.37,22.5,22.34,22.3974,0.0074,34456.928409,470,22.4362,{"date":359,"open":360,"high":360,"low":361,"close":322,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-21",22.56,22.3101,-0.0433,-0.19,17667.91437,393,22.4646,{"date":368,"open":331,"high":351,"low":369,"close":370,"change":371,"percent_change":120,"volume":372,"transactions":373,"vwap":374},"2026-08-20",22.2901,22.4333,0.0067,27749.646542,524,22.4294,{"date":376,"open":321,"high":351,"low":321,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-19",22.4266,0.1826,0.82,15048.390027,378,22.3816,{"date":384,"open":385,"high":350,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",22.28,22.21,22.244,-0.0334,-0.15,30816.245068,376,22.2763,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",22.38,22.18,22.2774,-0.1143,-0.51,34766.451458,583,22.2884,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",22.46,22.5299,22.36,22.3917,0.0481,0.22,49351.693227,485,22.4506,{"date":415,"open":416,"high":331,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-13",22.24,22.3436,0.1136,0.51,37817.79175,545,22.3461,{"date":424,"open":311,"high":425,"low":426,"close":311,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-12",22.3063,22.14,0.09,0.41,40863.906017,577,22.2225,{"date":433,"open":434,"high":435,"low":436,"close":426,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-11",22.15,22.25,22.108,-0.0258,-0.12,37833.891977,606,22.1782,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",22.47,22.05,22.1658,-0.2826,-1.26,34944.123832,680,22.1794,{"date":453,"open":454,"high":360,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",22.35,22.4484,0.204,0.92,27399.467983,589,22.4753,{"date":462,"open":322,"high":463,"low":303,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",22.42,22.2444,-0.1556,-0.69,34305.331375,574,22.2878,{"date":471,"open":351,"high":351,"low":324,"close":472,"change":473,"percent_change":203,"volume":474,"transactions":151,"vwap":475},"2026-08-05",22.4,-0.1797,22259.152598,22.3768,{"date":477,"open":478,"high":479,"low":322,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",22.59,22.76,22.5797,-0.0803,-0.35,28200.248478,564,22.5641,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":257,"vwap":495},"2026-08-03",22.73,22.9,22.6,22.66,-0.0216,-0.1,30624.640773,22.7004,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":203,"volume":502,"transactions":162,"vwap":503},"2026-07-31",22.88,22.57,22.6816,-0.1828,19592.726027,22.6653,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":235,"volume":510,"transactions":511,"vwap":512},"2026-07-30",23.19,22.71,22.8644,-0.2599,31085.368038,578,22.8386,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",23.25,23.28,23.1,23.1243,-0.1057,-0.46,21177.692454,442,23.1724,{"date":525,"open":526,"high":516,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",23.08,23.23,0.1623,0.7,29917.771278,488,23.1819,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",23.05,23.17,23,23.0677,0.0677,0.29,19432.191232,482,23.0834,{"date":545,"open":546,"high":547,"low":546,"close":537,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",22.79,23.06,0.2219,0.97,27117.627962,370,22.9759,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",22.94,22.9732,22.6801,22.7781,-0.2969,-1.29,17216.193664,472,22.8216,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":69,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",23.15,23.03,23.075,-0.22,33379.158512,415,23.0825,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":529,"volume":579,"transactions":580,"vwap":581},"2026-07-21",22.91,23.149,23.125,0.1597,41412.313204,476,23.0693,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",23.16,23.176,22.82,22.9653,-0.2047,-0.88,32296.726952,886,22.9675,{"date":594,"open":595,"high":25,"low":596,"close":536,"change":597,"percent_change":399,"volume":598,"transactions":227,"vwap":599},"2026-07-17",23.26,23.11,-0.1188,34352.226032,23.269,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":172,"vwap":608},"2026-07-16",22.92,23.31,23.2888,0.4038,1.76,37524.736415,23.1263,{"date":610,"open":479,"high":611,"low":479,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",23.028,22.885,0.095,0.42,50386.945927,632,22.9131,{"date":619,"open":620,"high":621,"low":620,"close":546,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",22.63,22.83,0.255,1.13,31395.43736,594,22.7646,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":399,"volume":634,"transactions":635,"vwap":636},"2026-07-13",22.64,22.7,22.51,22.535,-0.115,45194.754631,645,22.603,{"date":638,"open":639,"high":640,"low":351,"close":641,"change":613,"percent_change":614,"volume":642,"transactions":9,"vwap":641},"2026-07-10",22.69,22.72,22.65,28500,{"date":644,"open":444,"high":645,"low":331,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",22.629,22.555,0.029,0.13,13700,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",22.62,22.415,22.526,-0.119,-0.53,33600,{"date":659,"open":639,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",22.87,22.58,22.645,-0.015,-0.07,26500,{"date":667,"open":630,"high":630,"low":668,"close":491,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":491},"2026-07-06",22.55,-0.137,-0.6,42600,{"date":673,"open":630,"high":674,"low":641,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-02",22.86,22.797,0.124,0.55,52500,{"date":680,"open":499,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",22.75,22.52,22.673,0.003,0.01,49300,{"date":688,"open":689,"high":621,"low":690,"close":689,"change":691,"percent_change":77,"volume":692,"transactions":9,"vwap":689},"2026-06-30",22.67,22.611,-0.064,45900,{"date":694,"open":507,"high":479,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",22.529,22.734,0.024,0.11,19200,{"date":701,"open":351,"high":702,"low":351,"close":507,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":507},"2026-06-26",22.77,0.239,1.06,37400,{"date":707,"open":444,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",22.565,22.375,22.471,0.048,0.21,39500,{"date":715,"open":324,"high":351,"low":324,"close":716,"change":717,"percent_change":677,"volume":718,"transactions":9,"vwap":716},"2026-06-24",22.423,0.122,37100,{"date":720,"open":721,"high":312,"low":721,"close":722,"change":723,"percent_change":677,"volume":724,"transactions":9,"vwap":722},"2026-06-23",22.17,22.301,0.123,18400,{"date":726,"open":727,"high":416,"low":728,"close":729,"change":730,"percent_change":540,"volume":731,"transactions":9,"vwap":729},"2026-06-22",22.11,22.1,22.178,0.065,23300,{"date":733,"open":721,"high":435,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",22.049999,22.113,0.078,0.35,19000,{"date":740,"open":405,"high":351,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",22.025,22.035,-0.452,-2.01,53500,{"date":747,"open":748,"high":499,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-16",22.44,22.487,0.107,0.48,33400,{"date":754,"open":755,"high":755,"low":756,"close":395,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":395},"2026-06-15",22.61,22.26,-0.045,-0.2,31100,{"date":761,"open":472,"high":762,"low":350,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-12",22.53,22.425,0.005,0.02,25000,{"date":768,"open":340,"high":478,"low":756,"close":463,"change":769,"percent_change":48,"volume":770,"transactions":9,"vwap":463},"2026-06-11",0.036,32900,{"date":772,"open":444,"high":620,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-10",22.3,22.384,0.014,0.06,42800,{"date":779,"open":780,"high":395,"low":780,"close":350,"change":781,"percent_change":782,"volume":692,"transactions":9,"vwap":350},"2026-06-09",22.07,0.415,1.89,{"date":784,"open":434,"high":434,"low":274,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",21.955,-0.159,-0.72,21900,{"date":790,"open":791,"high":314,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",22.01,21.98,22.114,0.129,0.59,27700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",21.95,22.098,21.91,21.985,0.155,0.71,27400,{"date":807,"open":734,"high":734,"low":241,"close":241,"change":334,"percent_change":808,"volume":809,"transactions":9,"vwap":241},"2026-06-03",-1.76,42500,{"date":811,"open":435,"high":773,"low":812,"close":303,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":303},"2026-06-02",22.165,0.038,0.17,55100,{"date":817,"open":454,"high":454,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",22.132,22.182,-0.318,-1.41,40700,{"date":824,"open":762,"high":360,"low":472,"close":351,"change":825,"percent_change":569,"volume":826,"transactions":9,"vwap":351},"2026-05-29",-0.049,30100,{"date":828,"open":351,"high":620,"low":405,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-28",22.549,-0.071,-0.31,14900,{"date":834,"open":360,"high":630,"low":360,"close":652,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":652},"2026-05-27",0.07,0.31,35700,{"date":839,"open":331,"high":661,"low":748,"close":668,"change":776,"percent_change":840,"volume":686,"transactions":9,"vwap":668},"2026-05-26",0.27,{"date":842,"open":490,"high":490,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-22",22.395,22.49,-0.035,-0.16,40400,{"date":849,"open":331,"high":661,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-21",22.2,22.525,0.073,0.33,57300,{"date":856,"open":857,"high":844,"low":386,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-20",22.31,22.452,0.277,1.25,25300,{"date":863,"open":386,"high":352,"low":818,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-19",22.175,-0.145,-0.65,76500,{"date":869,"open":385,"high":352,"low":311,"close":312,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":312},"2026-05-18",0.145,0.65,46500,{"date":874,"open":350,"high":350,"low":728,"close":864,"change":875,"percent_change":129,"volume":876,"transactions":9,"vwap":864},"2026-05-15",-0.228,24300,{"date":878,"open":844,"high":490,"low":350,"close":879,"change":880,"percent_change":110,"volume":881,"transactions":9,"vwap":879},"2026-05-14",22.403,-0.047,51400,{"date":883,"open":884,"high":762,"low":407,"close":331,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":331},"2026-05-13",22.43,-0.158,-0.7,34500,{"date":889,"open":491,"high":890,"low":331,"close":891,"change":892,"percent_change":363,"volume":893,"transactions":9,"vwap":891},"2026-05-12",22.68,22.608,-0.042,43800,{"date":895,"open":586,"high":586,"low":755,"close":641,"change":275,"percent_change":896,"volume":897,"transactions":9,"vwap":641},"2026-05-11",-0.61,42400,{"date":899,"open":890,"high":621,"low":890,"close":546,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":546},"2026-05-08",0.101,0.45,28100,{"date":904,"open":630,"high":681,"low":755,"close":905,"change":906,"percent_change":846,"volume":907,"transactions":9,"vwap":905},"2026-05-07",22.689,-0.036,18000,{"date":909,"open":620,"high":681,"low":755,"close":910,"change":803,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-06",22.725,0.69,38800,{"date":914,"open":884,"high":499,"low":915,"close":499,"change":120,"percent_change":648,"volume":916,"transactions":9,"vwap":499},"2026-05-05",22.324,21300,{"date":918,"open":639,"high":621,"low":844,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-04",22.54,-0.239,-1.05,137800,{"date":924,"open":681,"high":925,"low":890,"close":926,"change":927,"percent_change":737,"volume":928,"transactions":9,"vwap":926},"2026-05-01",22.84,22.779,0.079,29100,{"date":930,"open":762,"high":546,"low":762,"close":630,"change":712,"percent_change":931,"volume":932,"transactions":9,"vwap":630},"2026-04-30",0.93,46000,{"date":934,"open":890,"high":935,"low":322,"close":844,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":844},"2026-04-29",22.685,-0.38,-1.66,31300,{"date":940,"open":660,"high":498,"low":689,"close":660,"change":698,"percent_change":751,"volume":941,"transactions":9,"vwap":660},"2026-04-28",47700,{"date":943,"open":630,"high":674,"low":652,"close":479,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":479},"2026-04-27",0.045,0.2,46600,{"date":948,"open":620,"high":949,"low":499,"close":950,"change":870,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-24",22.74,22.715,0.64,44000,{"date":954,"open":682,"high":629,"low":341,"close":499,"change":955,"percent_change":266,"volume":956,"transactions":9,"vwap":499},"2026-04-23",0.041,26100,{"date":958,"open":641,"high":681,"low":341,"close":695,"change":959,"percent_change":960,"volume":642,"transactions":9,"vwap":695},"2026-04-22",-0.106,-0.47,{"date":962,"open":640,"high":674,"low":490,"close":963,"change":865,"percent_change":276,"volume":964,"transactions":9,"vwap":963},"2026-04-21",22.635,28900,{"date":966,"open":546,"high":546,"low":507,"close":967,"change":68,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-20",22.78,-0.04,69900,{"date":971,"open":652,"high":546,"low":646,"close":546,"change":287,"percent_change":972,"volume":973,"transactions":9,"vwap":546},"2026-04-17",1.79,55800,{"date":975,"open":351,"high":668,"low":350,"close":322,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":322},"2026-04-16",-0.095,-0.42,50200,{"date":980,"open":321,"high":844,"low":385,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-15",22.485,0.185,0.83,70200,{"date":986,"open":314,"high":407,"low":987,"close":773,"change":149,"percent_change":988,"volume":989,"transactions":9,"vwap":773},"2026-04-14",22.12,1.04,244700,{"date":991,"open":992,"high":727,"low":294,"close":780,"change":265,"percent_change":266,"volume":993,"transactions":9,"vwap":780},"2026-04-13",21.99,52100,{"date":995,"open":996,"high":314,"low":262,"close":997,"change":427,"percent_change":428,"volume":998,"transactions":9,"vwap":997},"2026-04-10",22.09,22.030001,45600,{"date":1000,"open":231,"high":314,"low":231,"close":251,"change":149,"percent_change":704,"volume":1001,"transactions":9,"vwap":251},"2026-04-09",137600,{"date":1003,"open":1004,"high":241,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-08",21.65,21.71,0.32,1.5,25100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":427,"percent_change":614,"volume":1015,"transactions":9,"vwap":1014},"2026-04-07",21.29,21.49,21.27,21.39,108500,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":846,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-06",21.17,21.38,21.3,-0.75,36900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-04-02",21.22,21.46,21.102,0.19,0.89,17200,{"date":1032,"open":209,"high":1033,"low":1034,"close":1013,"change":835,"percent_change":853,"volume":1035,"transactions":9,"vwap":1013},"2026-04-01",21.33,21.18,29500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":198,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":198},"2026-03-31",21.1,21.23,20.98,0.379,1.82,41800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":419,"volume":1051,"transactions":9,"vwap":1049},"2026-03-30",20.8,21.12,20.75,20.821,0.106,52700,{"date":1053,"open":144,"high":145,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-27",20.715,-0.255,-1.22,27100,{"date":1059,"open":201,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",21.144,20.95,20.97,-0.165,-0.78,19400,{"date":1067,"open":198,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":287,"volume":1072,"transactions":9,"vwap":1070},"2026-03-25",21.225,21.063,21.135,0.085,12700,{"date":1074,"open":1075,"high":1034,"low":1075,"close":1076,"change":1077,"percent_change":389,"volume":1078,"transactions":9,"vwap":1076},"2026-03-24",20.9,21.049999,-0.031,24900,{"date":1080,"open":1040,"high":209,"low":166,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-23",21.080999,0.276,1.33,43700,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-20",21.6,20.77,20.805,-0.823,-3.81,88700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":276,"volume":1100,"transactions":9,"vwap":1098},"2026-03-19",21.58,21.73,21.51,21.628,-0.139,51200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-18",21.86,21.915,21.55,21.767,-0.177,-0.81,57900,{"date":1111,"open":264,"high":987,"low":264,"close":1112,"change":1113,"percent_change":48,"volume":1114,"transactions":9,"vwap":1112},"2026-03-17",21.944,0.034,34800,{"date":1116,"open":261,"high":728,"low":261,"close":801,"change":1117,"percent_change":1118,"volume":1057,"transactions":9,"vwap":801},"2026-03-16",0.235,1.08,{"date":1120,"open":1121,"high":426,"low":1122,"close":1123,"change":1124,"percent_change":235,"volume":1125,"transactions":9,"vwap":1123},"2026-03-13",22.040001,21.66,21.675,-0.245,54900,{"date":1127,"open":294,"high":728,"low":1128,"close":264,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":264},"2026-03-12",21.89,-0.089,-0.4,53800,{"date":1133,"open":434,"high":434,"low":294,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-11",22.0090008,-0.211,-0.95,34700,{"date":1139,"open":721,"high":884,"low":791,"close":303,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":303},"2026-03-10",0.14,0.63,48400,{"date":1144,"open":792,"high":426,"low":1145,"close":283,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":283},"2026-03-09",21.52,-0.098,-0.44,79100,{"date":1150,"open":434,"high":416,"low":251,"close":729,"change":669,"percent_change":896,"volume":1142,"transactions":9,"vwap":729},"2026-03-06",{"date":1152,"open":444,"high":444,"low":426,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-05",22.315,-0.225,-1,55900,{"date":1158,"open":478,"high":490,"low":331,"close":919,"change":664,"percent_change":831,"volume":1159,"transactions":9,"vwap":919},"2026-03-04",44200,{"date":1161,"open":890,"high":660,"low":340,"close":755,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":755},"2026-03-03",-0.305,-1.33,75300,{"date":1166,"open":620,"high":1167,"low":351,"close":1168,"change":1169,"percent_change":1169,"volume":941,"transactions":9,"vwap":1168},"2026-03-02",22.98,22.915,0,{"date":1171,"open":1172,"high":1173,"low":674,"close":1168,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1168},"2026-02-27",22.97,23.09,-0.125,-0.54,65000,{"date":1178,"open":1179,"high":1173,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-26",22.85,23.040001,0.225,0.99,86600,{"date":1185,"open":639,"high":925,"low":491,"close":1186,"change":944,"percent_change":945,"volume":1187,"transactions":9,"vwap":1186},"2026-02-25",22.815,79800,{"date":1189,"open":689,"high":925,"low":490,"close":702,"change":1190,"percent_change":410,"volume":1191,"transactions":9,"vwap":702},"2026-02-24",0.05,68700,{"date":1193,"open":967,"high":660,"low":1194,"close":640,"change":1195,"percent_change":835,"volume":1196,"transactions":9,"vwap":640},"2026-02-23",22.665,0.015,51800,{"date":1198,"open":661,"high":488,"low":668,"close":1199,"change":1200,"percent_change":1201,"volume":1057,"transactions":9,"vwap":1199},"2026-02-20",22.705,0.12,0.53,{"date":1203,"open":641,"high":1204,"low":762,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-19",22.695,22.585,-0.075,-0.33,24500,{"date":1210,"open":1211,"high":1211,"low":491,"close":491,"change":1212,"percent_change":560,"volume":1213,"transactions":9,"vwap":491},"2026-02-18",22.95,-0.297,40800,{"date":1215,"open":602,"high":1216,"low":890,"close":1217,"change":1218,"percent_change":871,"volume":1219,"transactions":9,"vwap":1217},"2026-02-17",22.99,22.957,0.149,48100,{"date":1221,"open":949,"high":1168,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-13",22.615,22.808,0.198,0.88,36300,{"date":1228,"open":681,"high":1229,"low":351,"close":755,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":755},"2026-02-12",22.8,-0.131,-0.58,41500,{"date":1234,"open":488,"high":1235,"low":491,"close":1236,"change":900,"percent_change":901,"volume":1237,"transactions":9,"vwap":1236},"2026-02-11",22.795,22.741,43000,{"date":1239,"open":668,"high":1240,"low":668,"close":629,"change":48,"percent_change":804,"volume":1241,"transactions":9,"vwap":629},"2026-02-10",22.688,32500,{"date":1243,"open":631,"high":708,"low":857,"close":341,"change":1244,"percent_change":297,"volume":1245,"transactions":9,"vwap":341},"2026-02-09",-0.154,41000,{"date":1247,"open":668,"high":630,"low":351,"close":1248,"change":1249,"percent_change":614,"volume":887,"transactions":9,"vwap":1248},"2026-02-06",22.634,0.094,{"date":1251,"open":340,"high":629,"low":340,"close":919,"change":120,"percent_change":648,"volume":1252,"transactions":9,"vwap":919},"2026-02-05",29400,{"date":1254,"open":351,"high":661,"low":324,"close":631,"change":663,"percent_change":664,"volume":1255,"transactions":9,"vwap":631},"2026-02-04",30000,{"date":1257,"open":331,"high":360,"low":1153,"close":851,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":851},"2026-02-03",0.111,0.5,39800,{"date":1262,"open":472,"high":919,"low":395,"close":1263,"change":968,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-02",22.414,-0.18,61000,{"date":1267,"open":660,"high":660,"low":352,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-30",22.454,-0.439,-1.92,80600,{"date":1273,"open":546,"high":602,"low":507,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-29",22.893,0.173,0.76,38700,{"date":1279,"open":1179,"high":1280,"low":507,"close":640,"change":1281,"percent_change":334,"volume":1282,"transactions":9,"vwap":640},"2026-01-28",22.93,-0.088,35500,{"date":1284,"open":640,"high":586,"low":491,"close":1223,"change":1285,"percent_change":901,"volume":1286,"transactions":9,"vwap":1223},"2026-01-27",0.103,241500,{"date":1288,"open":1229,"high":1229,"low":689,"close":1199,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1199},"2026-01-26",-0.065,-0.29,32000,{"date":1293,"open":890,"high":586,"low":689,"close":702,"change":685,"percent_change":265,"volume":1294,"transactions":9,"vwap":702},"2026-01-23",32600,{"date":1296,"open":546,"high":1211,"low":488,"close":479,"change":99,"percent_change":344,"volume":1297,"transactions":9,"vwap":479},"2026-01-22",56000,{"date":1299,"open":546,"high":1179,"low":1300,"close":967,"change":845,"percent_change":389,"volume":1301,"transactions":9,"vwap":967},"2026-01-21",22.588,56800,{"date":1303,"open":1280,"high":1280,"low":702,"close":1186,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1186},"2026-01-20",-0.13,-0.57,208700,{"date":1308,"open":620,"high":1309,"low":620,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-16",22.945,0.251,1.11,30200,{"date":1314,"open":844,"high":1315,"low":844,"close":1316,"change":1317,"percent_change":931,"volume":1318,"transactions":9,"vwap":1316},"2026-01-15",22.726,22.694,0.209,28300,{"date":1320,"open":395,"high":351,"low":312,"close":981,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":981},"2026-01-14",0.105,0.47,40000,{"date":1325,"open":395,"high":341,"low":1153,"close":395,"change":764,"percent_change":765,"volume":1326,"transactions":9,"vwap":395},"2026-01-13",44800,{"date":1328,"open":385,"high":884,"low":303,"close":709,"change":613,"percent_change":181,"volume":1329,"transactions":9,"vwap":709},"2026-01-12",43200,{"date":1331,"open":385,"high":1332,"low":385,"close":385,"change":120,"percent_change":648,"volume":1333,"transactions":9,"vwap":385},"2026-01-09",22.442,31200,{"date":1335,"open":728,"high":395,"low":728,"close":435,"change":698,"percent_change":1259,"volume":1336,"transactions":9,"vwap":435},"2026-01-08",41200,{"date":1338,"open":314,"high":850,"low":1339,"close":426,"change":120,"percent_change":1140,"volume":1340,"transactions":9,"vwap":426},"2026-01-07",22.115,69600,{"date":1342,"open":996,"high":1343,"low":264,"close":727,"change":698,"percent_change":1259,"volume":1344,"transactions":9,"vwap":727},"2026-01-06",22.13,75900,{"date":1346,"open":294,"high":997,"low":1347,"close":262,"change":265,"percent_change":266,"volume":1348,"transactions":9,"vwap":262},"2026-01-05",21.76,83800,{"date":1350,"open":273,"high":1121,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-02",21.69,21.96,0.184,0.84,41600,{"date":1357,"open":1358,"high":1358,"low":1096,"close":1359,"change":1360,"percent_change":1304,"volume":759,"transactions":9,"vwap":1359},"2025-12-31",21.85,21.776,-0.029,{"date":1362,"open":261,"high":1358,"low":1363,"close":1364,"change":1365,"percent_change":664,"volume":1366,"transactions":9,"vwap":1364},"2025-12-30",21.714,21.805,-0.016,20200,{"date":1368,"open":242,"high":294,"low":263,"close":1369,"change":1370,"percent_change":225,"volume":946,"transactions":9,"vwap":1369},"2025-12-29",21.821,-0.069,{"date":1372,"open":1128,"high":294,"low":261,"close":1128,"change":265,"percent_change":266,"volume":1373,"transactions":9,"vwap":1128},"2025-12-26",38600,{"date":1375,"open":1376,"high":1103,"low":231,"close":1358,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1358},"2025-12-24",21.72,0.117,0.54,281800,{"date":1381,"open":1382,"high":1358,"low":1005,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-23",21.81,21.733,-0.107,-0.49,51600,{"date":1388,"open":263,"high":1389,"low":1390,"close":1391,"change":265,"percent_change":266,"volume":1392,"transactions":9,"vwap":1391},"2025-12-22",21.881,21.75,21.84,35900,{"date":1394,"open":1103,"high":801,"low":263,"close":263,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":263},"2025-12-19",-0.06,-0.27,54500,{"date":1399,"open":1390,"high":1400,"low":1390,"close":1103,"change":1401,"percent_change":871,"volume":1402,"transactions":9,"vwap":1103},"2025-12-18",21.93,0.141,39600,{"date":1404,"open":220,"high":1347,"low":220,"close":1405,"change":1406,"percent_change":1006,"volume":854,"transactions":9,"vwap":1405},"2025-12-17",21.719,0.069,{"date":1408,"open":273,"high":1409,"low":1410,"close":1004,"change":1411,"percent_change":275,"volume":1412,"transactions":9,"vwap":1004},"2025-12-16",21.783,21.618,-0.03,40900,{"date":1414,"open":221,"high":1415,"low":1087,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-15",21.74,21.68,0.08,0.37,52900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1087,"change":1425,"percent_change":428,"volume":1131,"transactions":9,"vwap":1087},"2025-12-12",21.5,21.67,21.488,0.088,{"date":1427,"open":1428,"high":1429,"low":1012,"close":1430,"change":1431,"percent_change":1264,"volume":1432,"transactions":9,"vwap":1430},"2025-12-11",21.53,21.62,21.512,-0.038,46300,{"date":1434,"open":1097,"high":1087,"low":210,"close":1105,"change":613,"percent_change":160,"volume":1435,"transactions":9,"vwap":1105},"2025-12-10",31800,{"date":1437,"open":1422,"high":1438,"low":1439,"close":1440,"change":1129,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-09",21.61,21.445,21.455,-0.41,38400,{"date":1444,"open":1438,"high":1445,"low":1097,"close":1446,"change":1447,"percent_change":1448,"volume":837,"transactions":9,"vwap":1446},"2025-12-08",21.685,21.544,-0.181,-0.83,{"date":1450,"open":1451,"high":1452,"low":1005,"close":1453,"change":1454,"percent_change":110,"volume":805,"transactions":9,"vwap":1453},"2025-12-05",21.79,21.832,21.725,-0.046,{"date":1456,"open":263,"high":1400,"low":1457,"close":1458,"change":1459,"percent_change":57,"volume":1460,"transactions":9,"vwap":1458},"2025-12-04",21.751,21.771,-0.079,36100,{"date":1462,"open":242,"high":264,"low":1463,"close":1358,"change":389,"percent_change":297,"volume":1464,"transactions":9,"vwap":1358},"2025-12-03",21.808,40100,{"date":1466,"open":1400,"high":262,"low":274,"close":262,"change":1467,"percent_change":836,"volume":1468,"transactions":9,"vwap":262},"2025-12-02",0.067,48300,{"date":1470,"open":294,"high":1471,"low":274,"close":1472,"change":1473,"percent_change":866,"volume":1474,"transactions":9,"vwap":1472},"2025-12-01",22.046,21.933,-0.143,26800,{"date":1476,"open":987,"high":987,"low":741,"close":1477,"change":1478,"percent_change":758,"volume":1479,"transactions":9,"vwap":1477},"2025-11-28",22.076,-0.044,21700,{"date":1481,"open":242,"high":1482,"low":241,"close":987,"change":1181,"percent_change":1483,"volume":1329,"transactions":9,"vwap":987},"2025-11-26",22.125,1.03,{"date":1485,"open":231,"high":799,"low":231,"close":1486,"change":712,"percent_change":549,"volume":1487,"transactions":9,"vwap":1486},"2025-11-25",21.895,38500,{"date":1489,"open":1004,"high":231,"low":1087,"close":1445,"change":1490,"percent_change":1417,"volume":1491,"transactions":9,"vwap":1445},"2025-11-24",0.017,26900,{"date":1493,"open":1026,"high":1423,"low":209,"close":1494,"change":1224,"percent_change":457,"volume":1495,"transactions":9,"vwap":1494},"2025-11-21",21.668,23600,{"date":1497,"open":1095,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-20",21.699,21.45,21.47,-0.112,-0.52,28000,{"date":1505,"open":231,"high":273,"low":1422,"close":1506,"change":1146,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-19",21.582,-0.45,27000,{"date":1510,"open":1428,"high":231,"low":1511,"close":1416,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1416},"2025-11-18",21.529,0.1,0.46,22800,{"date":1516,"open":1423,"high":1364,"low":1511,"close":1095,"change":202,"percent_change":1064,"volume":1517,"transactions":9,"vwap":1095},"2025-11-17",35400,{"date":1519,"open":1004,"high":1520,"low":1087,"close":1390,"change":1190,"percent_change":149,"volume":1521,"transactions":9,"vwap":1390},"2025-11-14",21.765,33800,{"date":1523,"open":1382,"high":1358,"low":1123,"close":231,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":231},"2025-11-13",-0.11,-0.5,67400,{"date":1528,"open":261,"high":1529,"low":1451,"close":1382,"change":438,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1382},"2025-11-12",21.949,-0.55,51000,{"date":1533,"open":1390,"high":251,"low":1390,"close":1400,"change":1028,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1400},"2025-11-11",0.87,54200,{"date":1537,"open":261,"high":261,"low":1004,"close":1415,"change":697,"percent_change":698,"volume":1538,"transactions":9,"vwap":1415},"2025-11-10",20800,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":731,"transactions":9,"vwap":1542},"2025-11-07",21.48,21.716,0.161,0.75,{"date":1546,"open":221,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-06",21.635,21.498,21.555,-0.074,-0.34,22000,{"date":1554,"open":1555,"high":1096,"low":1145,"close":1556,"change":663,"percent_change":664,"volume":1557,"transactions":9,"vwap":1556},"2025-11-05",21.57,21.629,30400,{"date":1559,"open":231,"high":231,"low":1560,"close":1561,"change":1562,"percent_change":255,"volume":1563,"transactions":9,"vwap":1561},"2025-11-04",21.54,21.644,-0.056,17900,{"date":1565,"open":243,"high":1005,"low":1499,"close":231,"change":835,"percent_change":1006,"volume":1566,"transactions":9,"vwap":231},"2025-11-03",40500,{"date":1568,"open":1569,"high":221,"low":1570,"close":221,"change":48,"percent_change":1544,"volume":1571,"transactions":9,"vwap":221},"2025-10-31",21.42,21.37,10300,{"date":1573,"open":1012,"high":221,"low":1499,"close":1500,"change":1574,"percent_change":1136,"volume":1575,"transactions":9,"vwap":1500},"2025-10-30",-0.205,21200,{"date":1577,"open":261,"high":1128,"low":1087,"close":1123,"change":758,"percent_change":1578,"volume":1521,"transactions":9,"vwap":1123},"2025-10-29",-0.91,{"date":1580,"open":264,"high":264,"low":261,"close":1581,"change":1582,"percent_change":334,"volume":1583,"transactions":9,"vwap":1581},"2025-10-28",21.875,-0.085,37800,{"date":1585,"open":274,"high":792,"low":1391,"close":1352,"change":265,"percent_change":266,"volume":1586,"transactions":9,"vwap":1352},"2025-10-27",31600,{"date":1588,"open":1400,"high":992,"low":1486,"close":264,"change":1589,"percent_change":569,"volume":1590,"transactions":9,"vwap":264},"2025-10-24",-0.048,49000,{"date":1592,"open":242,"high":992,"low":1391,"close":1593,"change":852,"percent_change":853,"volume":1594,"transactions":9,"vwap":1593},"2025-10-23",21.968,30600,{"date":1596,"open":1096,"high":1352,"low":1096,"close":1486,"change":1181,"percent_change":988,"volume":1142,"transactions":9,"vwap":1486},"2025-10-22",{"date":1598,"open":1096,"high":1391,"low":1004,"close":1423,"change":1063,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1423},"2025-10-21",-0.76,45000,{"date":1602,"open":243,"high":1358,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1435,"transactions":9,"vwap":1604},"2025-10-20",21.59,21.835,0.25,1.16,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":529,"volume":1614,"transactions":9,"vwap":1612},"2025-10-17",21.4,21.609,21.386,21.585,0.151,42900,{"date":1616,"open":1145,"high":1438,"low":1014,"close":1617,"change":1618,"percent_change":1502,"volume":1619,"transactions":9,"vwap":1617},"2025-10-16",21.434,-0.113,31000,{"date":1621,"open":220,"high":1555,"low":1622,"close":1623,"change":1624,"percent_change":410,"volume":777,"transactions":9,"vwap":1623},"2025-10-15",21.431,21.547,0.047,{"date":1626,"open":1011,"high":1560,"low":1627,"close":1422,"change":1628,"percent_change":623,"volume":1629,"transactions":9,"vwap":1422},"2025-10-14",21.21,0.24,22900,{"date":1631,"open":1632,"high":232,"low":200,"close":199,"change":613,"percent_change":901,"volume":1633,"transactions":9,"vwap":199},"2025-10-13",21.19,37900,{"date":1635,"open":1020,"high":1500,"low":1070,"close":1636,"change":1637,"percent_change":1530,"volume":1638,"transactions":9,"vwap":1636},"2025-10-10",21.165,-0.118,45400,{"date":1640,"open":1569,"high":1500,"low":212,"close":1641,"change":1574,"percent_change":1136,"volume":1642,"transactions":9,"vwap":1641},"2025-10-09",21.283,62400,{"date":1644,"open":220,"high":220,"low":1645,"close":1424,"change":1646,"percent_change":389,"volume":1647,"transactions":9,"vwap":1424},"2025-10-08",21.427,-0.032,34600,{"date":1649,"open":1422,"high":1105,"low":1650,"close":1145,"change":120,"percent_change":1140,"volume":1651,"transactions":9,"vwap":1145},"2025-10-07",21.43,26600,{"date":1653,"open":1005,"high":1005,"low":1654,"close":1012,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1012},"2025-10-06",21.485,-0.24,-1.1,36500,{"date":1659,"open":1390,"high":1358,"low":1660,"close":1096,"change":1524,"percent_change":1525,"volume":1464,"transactions":9,"vwap":1096},"2025-10-03",21.705,{"date":1662,"open":1103,"high":274,"low":1005,"close":1391,"change":68,"percent_change":69,"volume":1035,"transactions":9,"vwap":1391},"2025-10-02",{"date":1664,"open":1122,"high":1665,"low":220,"close":1358,"change":712,"percent_change":549,"volume":1294,"transactions":9,"vwap":1358},"2025-10-01",21.877,{"date":1667,"open":1541,"high":1122,"low":1026,"close":243,"change":48,"percent_change":1668,"volume":1669,"transactions":9,"vwap":243},"2025-09-30",0.74,87900,{"date":1671,"open":1097,"high":1555,"low":1569,"close":1541,"change":845,"percent_change":846,"volume":1521,"transactions":9,"vwap":1541},"2025-09-29",{"date":1673,"open":232,"high":1095,"low":232,"close":1674,"change":982,"percent_change":1534,"volume":1675,"transactions":9,"vwap":1674},"2025-09-26",21.515,22300,{"date":1677,"open":1609,"high":1500,"low":1011,"close":1033,"change":976,"percent_change":1147,"volume":1678,"transactions":9,"vwap":1033},"2025-09-25",26400,{"date":1680,"open":1095,"high":1095,"low":1681,"close":1681,"change":1063,"percent_change":1599,"volume":1682,"transactions":9,"vwap":1681},"2025-09-24",21.425,34400,{"date":1684,"open":1685,"high":1610,"low":1685,"close":1603,"change":266,"percent_change":1354,"volume":1686,"transactions":9,"vwap":1603},"2025-09-23",21.41,22400,{"date":1688,"open":1560,"high":1122,"low":1033,"close":1685,"change":389,"percent_change":886,"volume":1689,"transactions":9,"vwap":1685},"2025-09-22",44600,{"date":1691,"open":1423,"high":1005,"low":220,"close":220,"change":389,"percent_change":466,"volume":1692,"transactions":9,"vwap":220},"2025-09-19",55700,{"date":1694,"open":1103,"high":1103,"low":1695,"close":1005,"change":846,"percent_change":1696,"volume":1142,"transactions":9,"vwap":1005},"2025-09-18",21.632,-0.73,{"date":1698,"open":261,"high":283,"low":1382,"close":242,"change":776,"percent_change":1699,"volume":1700,"transactions":9,"vwap":242},"2025-09-17",0.28,64900,{"date":1702,"open":997,"high":1703,"low":263,"close":1382,"change":363,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1382},"2025-09-16",22.041,-0.86,57000,{"date":1707,"open":1343,"high":1343,"low":799,"close":262,"change":69,"percent_change":87,"volume":1708,"transactions":9,"vwap":262},"2025-09-15",58400,{"date":1710,"open":727,"high":987,"low":282,"close":734,"change":764,"percent_change":765,"volume":1711,"transactions":9,"vwap":734},"2025-09-12",47300,{"date":1713,"open":791,"high":987,"low":1714,"close":1715,"change":1321,"percent_change":751,"volume":1566,"transactions":9,"vwap":1715},"2025-09-11",21.971,22.045,{"date":1717,"open":791,"high":734,"low":801,"close":251,"change":1718,"percent_change":438,"volume":1719,"transactions":9,"vwap":251},"2025-09-10",-0.027,76900,{"date":1721,"open":799,"high":992,"low":294,"close":1722,"change":1723,"percent_change":1395,"volume":1724,"transactions":9,"vwap":1722},"2025-09-09",21.967,-0.013,71200,{"date":1726,"open":1352,"high":262,"low":294,"close":792,"change":68,"percent_change":69,"volume":1727,"transactions":9,"vwap":792},"2025-09-08",56500,{"date":1729,"open":242,"high":992,"low":241,"close":992,"change":1699,"percent_change":1730,"volume":1731,"transactions":9,"vwap":992},"2025-09-05",1.29,60700,{"date":1733,"open":1004,"high":1453,"low":1734,"close":1005,"change":99,"percent_change":344,"volume":1735,"transactions":9,"vwap":1005},"2025-09-04",21.599,16400,{"date":1737,"open":1428,"high":1390,"low":1097,"close":1096,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1096},"2025-09-03",0.077,0.36,35100,{"date":1742,"open":1347,"high":263,"low":1428,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-02",21.653,-0.214,-0.98,59600,{"date":1748,"open":1347,"high":274,"low":1123,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-29",21.867,0.157,0.72,30800,{"date":1754,"open":1376,"high":1453,"low":221,"close":1005,"change":69,"percent_change":87,"volume":1647,"transactions":9,"vwap":1005},"2025-08-28",{"date":1756,"open":1415,"high":1451,"low":1555,"close":1347,"change":944,"percent_change":712,"volume":1757,"transactions":9,"vwap":1347},"2025-08-27",41300,{"date":1759,"open":1376,"high":1415,"low":1087,"close":1760,"change":845,"percent_change":846,"volume":1323,"transactions":9,"vwap":1760},"2025-08-26",21.715,{"date":1762,"open":261,"high":274,"low":1005,"close":1390,"change":1763,"percent_change":77,"volume":1508,"transactions":9,"vwap":1390},"2025-08-25",-0.062,{"date":1765,"open":1438,"high":1766,"low":1095,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-08-22",21.878,21.812,0.34,1.58,64100,{"date":1772,"open":1555,"high":1095,"low":1609,"close":1773,"change":1618,"percent_change":1502,"volume":1774,"transactions":9,"vwap":1773},"2025-08-21",21.472,37300,{"date":1776,"open":210,"high":1087,"low":210,"close":1612,"change":1181,"percent_change":1777,"volume":1487,"transactions":9,"vwap":1612},"2025-08-20",1.05,{"date":1779,"open":1780,"high":210,"low":1780,"close":1781,"change":1512,"percent_change":1322,"volume":1651,"transactions":9,"vwap":1781},"2025-08-19",21.24,21.36,{"date":1783,"open":199,"high":1014,"low":1025,"close":199,"change":664,"percent_change":1207,"volume":1784,"transactions":9,"vwap":199},"2025-08-18",123100,{"date":1786,"open":1019,"high":1019,"low":1787,"close":1033,"change":68,"percent_change":69,"volume":1788,"transactions":9,"vwap":1033},"2025-08-15",21.28,13200,{"date":1790,"open":1570,"high":1019,"low":198,"close":1791,"change":1395,"percent_change":77,"volume":1792,"transactions":9,"vwap":1791},"2025-08-14",21.34,29900,{"date":1794,"open":1011,"high":1650,"low":1039,"close":1609,"change":1795,"percent_change":1378,"volume":1435,"transactions":9,"vwap":1609},"2025-08-13",0.115,{"date":1797,"open":1011,"high":1020,"low":187,"close":1798,"change":1140,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-08-12",21.285,0.66,71700,{"date":1802,"open":209,"high":209,"low":1803,"close":1803,"change":1304,"percent_change":896,"volume":1804,"transactions":9,"vwap":1803},"2025-08-11",21.145,30300,{"date":1806,"open":199,"high":1807,"low":198,"close":1808,"change":944,"percent_change":712,"volume":1563,"transactions":9,"vwap":1808},"2025-08-08",21.341,21.275,{"date":1810,"open":1780,"high":1780,"low":201,"close":1039,"change":1200,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1039},"2025-08-07",0.57,15100,{"date":1814,"open":198,"high":1815,"low":1038,"close":1816,"change":1817,"percent_change":936,"volume":1818,"transactions":9,"vwap":1816},"2025-08-06",21.206,21.11,-0.08,20400,{"date":1820,"open":222,"high":222,"low":1821,"close":1632,"change":1822,"percent_change":129,"volume":1823,"transactions":9,"vwap":1632},"2025-08-05",21.14,-0.218,20100,{"date":1825,"open":1826,"high":1499,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-04",21.13,21.408,0.345,1.64,23800,{"date":1832,"open":145,"high":1833,"low":178,"close":1069,"change":852,"percent_change":737,"volume":1834,"transactions":9,"vwap":1069},"2025-08-01",21.098,24000,{"date":1836,"open":1821,"high":1837,"low":179,"close":145,"change":363,"percent_change":1838,"volume":1642,"transactions":9,"vwap":145},"2025-07-31",21.169,-0.9,{"date":1840,"open":1650,"high":1499,"low":201,"close":1034,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1034},"2025-07-30",-0.233,-1.09,28200,{"date":1845,"open":1013,"high":1499,"low":1846,"close":1847,"change":1848,"percent_change":1513,"volume":1619,"transactions":9,"vwap":1847},"2025-07-29",21.261,21.413,0.098,{"date":1850,"open":210,"high":1026,"low":1020,"close":1851,"change":1852,"percent_change":276,"volume":1853,"transactions":9,"vwap":1851},"2025-07-28",21.315,-0.138,63700,{"date":1855,"open":1685,"high":1422,"low":1856,"close":1857,"change":1858,"percent_change":255,"volume":1552,"transactions":9,"vwap":1857},"2025-07-25",21.302,21.453,-0.057,{"date":1860,"open":1097,"high":1555,"low":1861,"close":1097,"change":99,"percent_change":344,"volume":1862,"transactions":9,"vwap":1097},"2025-07-24",21.414,14600,{"date":1864,"open":1012,"high":1555,"low":1570,"close":1428,"change":1865,"percent_change":1628,"volume":1866,"transactions":9,"vwap":1428},"2025-07-23",0.051,17500,{"date":1868,"open":199,"high":1012,"low":199,"close":1869,"change":1870,"percent_change":1871,"volume":1397,"transactions":9,"vwap":1869},"2025-07-22",21.479,0.264,1.24,{"date":1873,"open":198,"high":1011,"low":1874,"close":1875,"change":1425,"percent_change":614,"volume":1876,"transactions":9,"vwap":1875},"2025-07-21",21.174,21.215,14300,{"date":1878,"open":212,"high":212,"low":1076,"close":1879,"change":1880,"percent_change":493,"volume":1629,"transactions":9,"vwap":1879},"2025-07-18",21.127,-0.022,{"date":1882,"open":1039,"high":212,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-17",21.119,21.149,-0.091,-0.43,19900,{"date":1889,"open":1018,"high":1890,"low":1816,"close":1780,"change":1028,"percent_change":1891,"volume":1686,"transactions":9,"vwap":1780},"2025-07-16",21.279,0.9,{"date":1893,"open":222,"high":1609,"low":1076,"close":1076,"change":1396,"percent_change":1894,"volume":1460,"transactions":9,"vwap":1076},"2025-07-15",-1.27,{"date":1896,"open":199,"high":1897,"low":1039,"close":209,"change":427,"percent_change":614,"volume":1898,"transactions":9,"vwap":209},"2025-07-14",21.345,15200,{"date":1900,"open":1025,"high":1039,"low":1901,"close":1039,"change":765,"percent_change":427,"volume":1902,"transactions":9,"vwap":1039},"2025-07-11",21,27600,{"date":1904,"open":1901,"high":1011,"low":1901,"close":1627,"change":265,"percent_change":1028,"volume":1905,"transactions":9,"vwap":1627},"2025-07-10",96600,{"date":1907,"open":1821,"high":1013,"low":1908,"close":1018,"change":776,"percent_change":1699,"volume":1909,"transactions":9,"vwap":1018},"2025-07-09",21.09,48500,{"date":1911,"open":1912,"high":1025,"low":1913,"close":1816,"change":438,"percent_change":1305,"volume":1914,"transactions":9,"vwap":1816},"2025-07-08",21.16,21.059999,35200,{"date":1916,"open":1781,"high":1917,"low":1912,"close":1039,"change":1264,"percent_change":1918,"volume":796,"transactions":9,"vwap":1039},"2025-07-07",21.437,-0.84,{"date":1920,"open":1087,"high":1087,"low":1570,"close":1685,"change":664,"percent_change":1207,"volume":1774,"transactions":9,"vwap":1685},"2025-07-03",{"date":1922,"open":1781,"high":1012,"low":1025,"close":1541,"change":1417,"percent_change":1418,"volume":1830,"transactions":9,"vwap":1541},"2025-07-02",{"date":1924,"open":1908,"high":1609,"low":1908,"close":1609,"change":1628,"percent_change":623,"volume":1925,"transactions":9,"vwap":1609},"2025-07-01",21100,{"date":1927,"open":200,"high":1034,"low":1901,"close":1912,"change":427,"percent_change":181,"volume":1928,"transactions":9,"vwap":1912},"2025-06-30",47200,{"date":1930,"open":187,"high":1931,"low":1932,"close":200,"change":68,"percent_change":69,"volume":1933,"transactions":9,"vwap":200},"2025-06-27",21.173,20.93,18500,{"date":1935,"open":1913,"high":1908,"low":1936,"close":201,"change":1937,"percent_change":1751,"volume":1078,"transactions":9,"vwap":201},"2025-06-26",20.92,0.15,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1932,"change":1304,"percent_change":1942,"volume":1686,"transactions":9,"vwap":1932},"2025-06-25",21.030001,20.89,-0.62,{"date":1944,"open":1901,"high":1821,"low":1901,"close":1913,"change":776,"percent_change":540,"volume":1830,"transactions":9,"vwap":1913},"2025-06-24",{"date":1946,"open":1088,"high":201,"low":1088,"close":1901,"change":266,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1901},"2025-06-23",0.86,59400,{"date":1950,"open":1951,"high":1901,"low":1952,"close":1952,"change":438,"percent_change":1305,"volume":1953,"transactions":9,"vwap":1952},"2025-06-20",20.83,20.82,16000,{"date":1955,"open":135,"high":1062,"low":1956,"close":178,"change":1628,"percent_change":1606,"volume":1957,"transactions":9,"vwap":178},"2025-06-18",20.73,49500,{"date":1959,"open":157,"high":1960,"low":1961,"close":1961,"change":344,"percent_change":1886,"volume":1788,"transactions":9,"vwap":1961},"2025-06-17",20.822,20.7,{"date":1963,"open":135,"high":1964,"low":157,"close":146,"change":120,"percent_change":1140,"volume":1965,"transactions":9,"vwap":146},"2025-06-16",20.948,22700,{"date":1967,"open":1951,"high":1932,"low":1968,"close":1969,"change":1396,"percent_change":1970,"volume":1252,"transactions":9,"vwap":1969},"2025-06-13",20.721,20.76,-1.28,{"date":1972,"open":135,"high":1940,"low":1951,"close":1940,"change":1140,"percent_change":1973,"volume":1008,"transactions":9,"vwap":1940},"2025-06-12",0.67,{"date":1975,"open":135,"high":1940,"low":135,"close":1941,"change":1395,"percent_change":1290,"volume":1976,"transactions":9,"vwap":1941},"2025-06-11",38100,{"date":1978,"open":1941,"high":1979,"low":144,"close":1061,"change":427,"percent_change":181,"volume":1980,"transactions":9,"vwap":1061},"2025-06-10",20.999,16200,{"date":1982,"open":1048,"high":1983,"low":1054,"close":1983,"change":698,"percent_change":1201,"volume":1984,"transactions":9,"vwap":1983},"2025-06-09",20.86,24100,{"date":1986,"open":1956,"high":1987,"low":1988,"close":1048,"change":698,"percent_change":1201,"volume":1989,"transactions":9,"vwap":1048},"2025-06-06",20.785,20.65,20300,{"date":1991,"open":1992,"high":157,"low":1993,"close":1994,"change":698,"percent_change":1378,"volume":1508,"transactions":9,"vwap":1994},"2025-06-05",20.54,20.49,20.64,{"date":1996,"open":1997,"high":141,"low":1993,"close":1998,"change":110,"percent_change":1999,"volume":1487,"transactions":9,"vwap":1998},"2025-06-04",20.58,20.53,-1.01,{"date":2001,"open":141,"high":1048,"low":2002,"close":155,"change":1028,"percent_change":457,"volume":1647,"transactions":9,"vwap":155},"2025-06-03",20.57,{"date":2004,"open":2005,"high":2006,"low":1993,"close":2007,"change":758,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-02",20.56,20.69,20.55,-0.96,12100,{"date":2011,"open":2012,"high":1048,"low":141,"close":1048,"change":776,"percent_change":540,"volume":1818,"transactions":9,"vwap":1048},"2025-05-30",20.63,{"date":2014,"open":1997,"high":1961,"low":2015,"close":2006,"change":698,"percent_change":1201,"volume":1735,"transactions":9,"vwap":2006},"2025-05-29",20.52,{"date":2017,"open":1997,"high":2018,"low":2019,"close":1997,"change":265,"percent_change":1028,"volume":2020,"transactions":9,"vwap":1997},"2025-05-28",20.589,20.451,13000,{"date":2022,"open":2023,"high":2024,"low":116,"close":1992,"change":1028,"percent_change":931,"volume":2025,"transactions":9,"vwap":1992},"2025-05-27",20.38,20.61,20000,{"date":2027,"open":94,"high":2028,"low":2029,"close":2030,"change":1140,"percent_change":911,"volume":1255,"transactions":9,"vwap":2030},"2025-05-23",20.39,20.059999,20.35,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":275,"percent_change":466,"volume":1232,"transactions":9,"vwap":2036},"2025-05-22",20.14,20.41,20.040001,20.21,{"date":2038,"open":2007,"high":2039,"low":2036,"close":2030,"change":482,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2030},"2025-05-21",20.699,-1.69,23500,{"date":2043,"open":2012,"high":2044,"low":2012,"close":1961,"change":99,"percent_change":493,"volume":1887,"transactions":9,"vwap":1961},"2025-05-20",20.789,{"date":2046,"open":1048,"high":2047,"low":2015,"close":157,"change":438,"percent_change":1231,"volume":2048,"transactions":9,"vwap":157},"2025-05-19",20.84,13300,{"date":2050,"open":1961,"high":156,"low":2051,"close":2047,"change":540,"percent_change":2052,"volume":1812,"transactions":9,"vwap":2047},"2025-05-16",20.602,1.41,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2007,"change":1937,"percent_change":1668,"volume":907,"transactions":9,"vwap":2007},"2025-05-15",20.4,20.67,{"date":2058,"open":2005,"high":2005,"low":2030,"close":2055,"change":846,"percent_change":1064,"volume":2059,"transactions":9,"vwap":2055},"2025-05-14",18600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2005,"change":664,"percent_change":1551,"volume":699,"transactions":9,"vwap":2005},"2025-05-13",20.6,20.648,20.432,{"date":2066,"open":1969,"high":1969,"low":2067,"close":2012,"change":835,"percent_change":1768,"volume":1137,"transactions":9,"vwap":2012},"2025-05-12",20.45,{"date":2069,"open":127,"high":2005,"low":2055,"close":2005,"change":648,"percent_change":951,"volume":2070,"transactions":9,"vwap":2005},"2025-05-09",12500,{"date":2072,"open":127,"high":2073,"low":84,"close":2074,"change":1190,"percent_change":1605,"volume":2075,"transactions":9,"vwap":2074},"2025-05-08",20.528,20.43,8800,{"date":2077,"open":116,"high":2078,"low":2079,"close":2023,"change":438,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2023},"2025-05-07",20.599,20.309,-0.59,11500,{"date":2083,"open":2055,"high":136,"low":116,"close":127,"change":427,"percent_change":160,"volume":2084,"transactions":9,"vwap":127},"2025-05-06",18900,{"date":2086,"open":2087,"high":2088,"low":2055,"close":2034,"change":569,"percent_change":2089,"volume":1812,"transactions":9,"vwap":2034},"2025-05-05",20.59,20.629,-1.07,{"date":2091,"open":2024,"high":155,"low":2007,"close":2012,"change":1190,"percent_change":1628,"volume":2092,"transactions":9,"vwap":2012},"2025-05-02",31500,{"date":2094,"open":141,"high":1956,"low":2030,"close":1997,"change":2095,"percent_change":99,"volume":2096,"transactions":9,"vwap":1997},"2025-05-01",-0.005,21500,{"date":2098,"open":136,"high":1988,"low":95,"close":2099,"change":2100,"percent_change":438,"volume":2101,"transactions":9,"vwap":2099},"2025-04-30",20.585,-0.025,11900,{"date":2103,"open":2015,"high":2104,"low":2030,"close":2024,"change":945,"percent_change":2105,"volume":1030,"transactions":9,"vwap":2024},"2025-04-29",20.689,0.98,{"date":2107,"open":2036,"high":2067,"low":2036,"close":2034,"change":1140,"percent_change":911,"volume":2108,"transactions":9,"vwap":2034},"2025-04-28",32100,{"date":37,"open":2110,"high":2110,"low":2111,"close":2112,"change":99,"percent_change":493,"volume":2070,"transactions":9,"vwap":2112},20.29,20.01,20.27,{"status":2114,"indices":2115,"watchlist":2153,"sectors":2175,"benchmarks":2223},"success",[2116,2123,2129,2136,2142,2148],{"symbol":2117,"name":2118,"price":2119,"change":2120,"pct_change":569,"is_up":2121,"sparkline":2122,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2124,"name":2125,"price":2126,"change":2127,"pct_change":110,"is_up":2121,"sparkline":2128,"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":2130,"name":2131,"price":2132,"change":2133,"pct_change":2134,"is_up":2121,"sparkline":2135,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2137,"name":2138,"price":2139,"change":2140,"pct_change":569,"is_up":2121,"sparkline":2141,"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":2143,"name":2144,"price":2145,"change":2146,"pct_change":560,"is_up":2121,"sparkline":2147,"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":2149,"name":2150,"price":2151,"change":835,"pct_change":1322,"is_up":11,"sparkline":2152,"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",[2154,2161,2168],{"symbol":2155,"name":2156,"price":2157,"change":2158,"pct_change":2159,"is_up":2121,"sparkline":2160,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2162,"name":2163,"price":2164,"change":2165,"pct_change":2166,"is_up":11,"sparkline":2167,"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":2169,"name":2170,"price":2171,"change":2172,"pct_change":2173,"is_up":2121,"sparkline":2174,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2176,2181,2185,2189,2193,2197,2201,2206,2211,2215,2219],{"name":2177,"etf":2178,"change":2179,"price":2180,"is_up":2121},"Technology","XLK",-0.3,201.39,{"name":2182,"etf":2183,"change":306,"price":2184,"is_up":2121},"Financials","XLF",53.75,{"name":2186,"etf":2187,"change":1483,"price":2188,"is_up":11},"Healthcare","XLV",168.81,{"name":2190,"etf":2191,"change":225,"price":2192,"is_up":2121},"Consumer Cycl","XLY",111.36,{"name":2194,"etf":2195,"change":438,"price":2196,"is_up":2121},"Consumer Staples","XLP",81.7,{"name":2198,"etf":2199,"change":1231,"price":2200,"is_up":2121},"Energy","XLE",63.38,{"name":2202,"etf":2203,"change":2204,"price":2205,"is_up":2121},"Industrials","XLI",-2.18,167.84,{"name":2207,"etf":2208,"change":2209,"price":2210,"is_up":2121},"Materials","XLB",-1.51,48.98,{"name":2212,"etf":2213,"change":560,"price":2214,"is_up":2121},"Real Estate","XLRE",40.57,{"name":2216,"etf":2217,"change":99,"price":2218,"is_up":2121},"Utilities","XLU",41.15,{"name":2220,"etf":2221,"change":482,"price":2222,"is_up":2121},"Comm Services","XLC",111.26,[2224,2228,2233,2237],{"ticker":2225,"name":2226,"price":2227,"change":1655,"is_up":2121},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2229,"name":2230,"price":2231,"change":2232,"is_up":2121},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2234,"name":2235,"price":2236,"change":466,"is_up":2121},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2238,"name":2239,"price":2240,"change":560,"is_up":2121},"IWM","iShares Russell 2000",277.7]