[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOV":3,"stock-historical-TOV":29,"homepage-market-summary":2329},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOV","2026-10-08",{"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},"JLens 500 Jewish Advocacy U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8341,0.271844,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.59,32.71,32.78,32.8208,-0.2308,-0.7,2094.949404,32.98,26.52,12519.889700780876,94,406,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},22.82,13221,4825492.314896,40.64,"2025-04-28",[40,43,53,63,73,83,93,103,112,122,133,141,149,159,168,179,189,197,207,214,223,232,241,249,258,268,276,286,292,301,309,316,323,329,337,345,352,360,369,376,383,391,399,407,414,422,429,436,445,454,465,474,484,493,501,509,518,526,535,544,552,562,571,581,588,595,602,609,616,623,630,636,643,652,658,666,672,677,683,688,695,702,710,718,725,732,738,743,749,754,760,766,772,778,784,790,797,802,808,814,820,825,831,835,842,847,853,860,867,872,879,887,895,902,908,914,920,926,932,938,946,952,958,964,969,976,983,990,998,1005,1011,1017,1023,1030,1036,1043,1050,1058,1063,1071,1080,1086,1092,1096,1102,1110,1117,1125,1132,1139,1145,1150,1155,1161,1169,1175,1182,1188,1196,1205,1208,1215,1220,1224,1230,1237,1242,1249,1256,1263,1271,1276,1284,1289,1297,1303,1308,1313,1319,1327,1331,1338,1344,1351,1356,1363,1367,1372,1378,1383,1388,1396,1399,1405,1409,1414,1419,1423,1428,1434,1439,1444,1452,1459,1464,1469,1475,1478,1482,1487,1491,1496,1502,1508,1512,1518,1526,1531,1536,1543,1548,1557,1564,1569,1575,1579,1584,1589,1594,1598,1603,1610,1615,1623,1627,1635,1640,1645,1650,1655,1659,1663,1669,1674,1680,1685,1689,1694,1701,1706,1711,1715,1720,1725,1730,1735,1740,1744,1750,1756,1763,1768,1774,1780,1782,1786,1791,1798,1804,1808,1813,1817,1821,1826,1835,1839,1844,1849,1856,1860,1864,1869,1873,1878,1887,1892,1898,1904,1910,1916,1920,1925,1930,1935,1940,1945,1952,1957,1962,1968,1973,1977,1982,1989,1995,2001,2007,2011,2015,2019,2024,2030,2033,2036,2040,2046,2052,2059,2065,2069,2073,2079,2085,2090,2097,2102,2109,2115,2120,2126,2131,2137,2144,2150,2154,2160,2164,2168,2172,2177,2182,2188,2194,2202,2207,2214,2219,2225,2232,2236,2241,2248,2253,2258,2265,2272,2277,2284,2291,2298,2303,2311,2316,2320,2324],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},57,32.7068,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",32.75,32.8244,32.72,-0.0992,-0.3,7470.9317,77,32.7816,{"date":54,"open":55,"high":24,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",32.95,32.9,32.92,0.2214,0.68,3296.634426,71,32.928,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",32.53,32.7,32.6986,0.2157,0.66,787.559502,55,32.6235,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",32.57,32.43,32.4829,0.2384,0.74,2188.7094,88,32.4837,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-10-01",32.29,32.13,32.2445,0.0194,0.06,10106.487846,106,32.2671,{"date":94,"open":95,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-30",32.42,32.4399,32.2251,-0.0157,-0.05,2225.1985,70,32.4016,{"date":104,"open":105,"high":106,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",32.2,32.2408,-0.0692,-0.21,906.170834,137,32.2369,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":71,"vwap":121},"2026-09-28",32.36,32.37,32.3,32.31,-0.319,-0.98,2117.000753,32.3593,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-25",32.52,32.6494,32.46,32.629,0.179,0.55,4284.723626,66,32.5916,{"date":134,"open":135,"high":136,"low":135,"close":137,"change":138,"percent_change":138,"volume":139,"transactions":41,"vwap":140},"2026-09-24",32.34,32.48,32.45,0,3491.704095,32.4528,{"date":142,"open":143,"high":75,"low":76,"close":137,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-23",32.51,-0.2738,-0.84,1395.0792,53,32.4874,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":138,"volume":156,"transactions":157,"vwap":158},"2026-09-22",32.74,32.77,32.7096,32.7238,0.0006,5984.1482,68,32.7546,{"date":160,"open":161,"high":162,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",32.54,32.7232,0.5532,1.72,1052.724338,56,32.603,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-18",32.18,32.22,32.08,32.17,-0.0122,-0.04,45670.6102,109,32.1248,{"date":180,"open":181,"high":182,"low":183,"close":182,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-17",32.1,32.1822,32.07,0.388,1.22,12853.474389,50,32.1388,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",31.7942,-0.1219,-0.38,515.173562,60,31.9997,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",32.01,31.9,31.9161,-0.1339,-0.42,41287.8502,58,31.9966,{"date":208,"open":199,"high":172,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":166,"vwap":213},"2026-09-14",32.05,-0.2,-0.62,785.086777,32.0596,{"date":215,"open":216,"high":85,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-11",32.28,32.25,0.28,0.88,1326.2012,43,32.2706,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":166,"vwap":231},"2026-09-10",31.99,31.94,31.97,-0.1838,-0.57,6964.0522,31.9666,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",32.23,32.1538,-0.1458,-0.45,717.7375,37,32.2123,{"date":242,"open":137,"high":137,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",32.2996,-0.1704,-0.52,352.595712,47,32.3917,{"date":250,"open":251,"high":251,"low":126,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",32.575,32.47,-0.11,-0.34,11535.0692,95,32.5005,{"date":259,"open":95,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-03",32.6397,32.4,32.58,0.36,1.12,7085.279938,86,32.5712,{"date":269,"open":270,"high":270,"low":171,"close":171,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",32.2799,0.13,0.41,1507.9382,33,32.2525,{"date":277,"open":278,"high":171,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",32.19,32.02,32.09,-0.25,-0.77,16950.2552,181,32.1183,{"date":287,"open":85,"high":135,"low":288,"close":135,"change":289,"percent_change":281,"volume":290,"transactions":291,"vwap":243},"2026-08-31",32.26,-0.08,5435.3932,92,{"date":293,"open":294,"high":17,"low":295,"close":95,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",32.5675,32.405,-0.13,-0.4,25383.4392,89,32.4765,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":218,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-27",32.39,32.55,0.87,1754.094662,46,32.511,{"date":310,"open":288,"high":216,"low":105,"close":311,"change":312,"percent_change":253,"volume":313,"transactions":314,"vwap":315},"2026-08-26",32.27,-0.036,15339.628464,81,32.2549,{"date":317,"open":318,"high":319,"low":288,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":239,"vwap":288},"2026-08-25",32.265,32.306,0.086,0.27,300862.7402,{"date":324,"open":170,"high":171,"low":170,"close":171,"change":325,"percent_change":326,"volume":327,"transactions":247,"vwap":328},"2026-08-24",-0.0846,-0.26,1706.3512,32.1964,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",32.3046,0.1588,0.49,113.554789,40,32.309,{"date":338,"open":115,"high":115,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-20",32.1458,-0.2823,-0.87,1720.501966,52,32.3189,{"date":346,"open":124,"high":251,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":343,"vwap":351},"2026-08-19",32.4281,0.0485,0.15,1176.8772,32.5267,{"date":353,"open":261,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":71,"vwap":359},"2026-08-18",32.4195,32.3796,-0.2309,-0.71,2837.0392,32.4052,{"date":361,"open":18,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-17",32.73,32.6105,-0.1195,-0.37,62046.702758,138,32.7051,{"date":370,"open":362,"high":45,"low":362,"close":362,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-14",-0.0716,-0.22,2164.857059,69,32.7832,{"date":377,"open":45,"high":378,"low":45,"close":378,"change":379,"percent_change":59,"volume":380,"transactions":381,"vwap":382},"2026-08-13",32.8016,0.2216,558.038434,64,32.7505,{"date":384,"open":262,"high":385,"low":304,"close":262,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",32.61,0.109,0.34,5786.3122,72,32.5966,{"date":392,"open":47,"high":47,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",32.471,-0.0994,-0.31,719.968638,45,32.643,{"date":400,"open":17,"high":401,"low":304,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":187,"vwap":406},"2026-08-10",32.602,32.5704,-0.0101,-0.03,1187.534291,32.5878,{"date":408,"open":126,"high":409,"low":126,"close":409,"change":410,"percent_change":69,"volume":411,"transactions":412,"vwap":413},"2026-08-07",32.5805,0.2147,9286.1832,63,32.5455,{"date":415,"open":137,"high":137,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":412,"vwap":421},"2026-08-06",32.35,32.3658,-0.0869,-0.27,864.990798,32.3909,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":289,"volume":426,"transactions":427,"vwap":428},"2026-08-05",32.4527,-0.0273,349.598111,62,32.5645,{"date":430,"open":86,"high":431,"low":86,"close":136,"change":432,"percent_change":433,"volume":434,"transactions":61,"vwap":435},"2026-08-04",32.555,0.5885,1.85,2838.97,32.3466,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":205,"vwap":444},"2026-08-03",31.55,31.93,31.8915,0.414,1.32,3436.758442,31.8377,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":314,"vwap":453},"2026-07-31",31.32,31.48,31.4775,0.2875,0.92,784.0403,31.3586,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",31.01,31.21,30.96,31.19,0.5131,1.67,2150.5953,34,31.0247,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":131,"vwap":473},"2026-07-29",30.98,30.99,30.6769,-0.4795,-1.54,3634.6089,30.8979,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-28",31.03,31.2,31.1564,0.0813,0.26,1267.5879,39,31.1138,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":187,"vwap":492},"2026-07-27",31.37,30.97,31.0751,0.0278,0.09,1799.8629,31.0762,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":463,"vwap":500},"2026-07-24",31.16,31.0473,0.0077,0.02,329.9549,31.1711,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":247,"vwap":508},"2026-07-23",31.181,31.0396,-0.417,-1.33,365.4819,31.0752,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":296,"volume":515,"transactions":516,"vwap":517},"2026-07-22",31.52,31.53,31.4566,-0.0399,15079.3439,36,31.5208,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":451,"volume":524,"transactions":307,"vwap":525},"2026-07-21",31.4,31.51,31.4965,0.286,1870.4236,31.4545,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-20",31.45,31.2105,-0.0897,-0.29,625.932239,42,31.3584,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":335,"vwap":543},"2026-07-17",31.18,31.41,31.3002,-0.2711,-0.86,1800.2866,31.3436,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":482,"vwap":551},"2026-07-16",31.73,31.5713,-0.2044,-0.64,967.1816,31.6769,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-15",31.82,31.63,31.7757,0.0734,0.23,11428.3996,160,31.7254,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":272,"volume":568,"transactions":569,"vwap":570},"2026-07-14",31.69,31.7023,31.68,0.1297,5292.1686,49,31.693,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-13",31.71,31.57,31.5726,-0.2614,-0.82,1973.566543,76,31.6656,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":333,"volume":587,"transactions":9,"vwap":584},"2026-07-10",31.7,31.834,31.56,0.156,5800,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":79,"volume":594,"transactions":9,"vwap":592},"2026-07-09",31.58,31.72,31.678,0.234,5500,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-08",31.23,31.444,-0.089,-0.28,2400,{"date":603,"open":566,"high":566,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-07",31.5,31.533,-0.137,-0.43,3300,{"date":610,"open":611,"high":546,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-06",31.61,31.67,0.258,0.82,800,{"date":617,"open":618,"high":511,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-02",31.46,31.412,-0.045,-0.14,900,{"date":624,"open":538,"high":625,"low":538,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-01",31.6,31.457,-0.057,-0.18,1300,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":31,"volume":635,"transactions":9,"vwap":633},"2026-06-30",31.28,31.514,0.312,3800,{"date":637,"open":638,"high":457,"low":639,"close":640,"change":641,"percent_change":642,"volume":594,"transactions":9,"vwap":640},"2026-06-29",31.1,30.91,31.202,0.24,0.78,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-26",30.79,31.07,30.76,30.962,-0.258,-0.83,34600,{"date":653,"open":597,"high":597,"low":654,"close":655,"change":656,"percent_change":305,"volume":657,"transactions":9,"vwap":655},"2026-06-25",30.925,31.22,0.269,8800,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":661},"2026-06-24",30.945,30.951,30.88,-0.1,-0.32,2900,{"date":667,"open":487,"high":646,"low":487,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-23",31.051001,-0.369,-1.17,6100,{"date":673,"open":611,"high":611,"low":538,"close":674,"change":675,"percent_change":676,"volume":622,"transactions":9,"vwap":674},"2026-06-22",31.42,-0.175,-0.55,{"date":678,"open":448,"high":679,"low":448,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-18",31.595,0.376,1.2,400,{"date":684,"open":612,"high":612,"low":685,"close":685,"change":607,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-17",31.219,-1.36,6700,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":365,"volume":694,"transactions":9,"vwap":692},"2026-06-16",31.79,31.64,31.649,-0.119,1900,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":615,"transactions":9,"vwap":699},"2026-06-15",31.81,31.85,31.768,0.528,1.69,{"date":703,"open":495,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-12",31.285,31.11,31.24,0.134,0.43,4100,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-06-11",30.665,31.106,30.39,0.48,1.57,3700,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":682,"transactions":9,"vwap":722},"2026-06-10",30.89,30.62,30.626,-0.445,-1.43,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":664,"volume":731,"transactions":9,"vwap":729},"2026-06-09",31.59,30.84,31.070999,-0.099,3100,{"date":733,"open":706,"high":734,"low":735,"close":735,"change":736,"percent_change":498,"volume":737,"transactions":9,"vwap":735},"2026-06-08",31.43,31.17,0.007,2100,{"date":739,"open":583,"high":583,"low":740,"close":740,"change":741,"percent_change":742,"volume":731,"transactions":9,"vwap":740},"2026-06-05",31.163,-0.779,-2.44,{"date":744,"open":546,"high":225,"low":546,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-04",31.942,0.1,0.31,1500,{"date":750,"open":279,"high":279,"low":751,"close":751,"change":752,"percent_change":753,"volume":748,"transactions":9,"vwap":751},"2026-06-03",31.842,-0.194,-0.61,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":558,"volume":759,"transactions":9,"vwap":757},"2026-06-02",31.975,32.035999,0.072,300,{"date":761,"open":762,"high":279,"low":762,"close":763,"change":764,"percent_change":480,"volume":765,"transactions":9,"vwap":763},"2026-06-01",31.87,31.964,0.082,700,{"date":767,"open":697,"high":768,"low":697,"close":769,"change":770,"percent_change":641,"volume":771,"transactions":9,"vwap":769},"2026-05-29",31.89,31.882,0.075,3500,{"date":773,"open":727,"high":697,"low":727,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-28",31.807,0.2,0.63,15000,{"date":779,"open":780,"high":780,"low":590,"close":781,"change":782,"percent_change":783,"volume":622,"transactions":9,"vwap":781},"2026-05-27",31.635,31.607,-0.023,-0.07,{"date":785,"open":625,"high":786,"low":787,"close":555,"change":788,"percent_change":789,"volume":665,"transactions":9,"vwap":555},"2026-05-26",31.65,31.536,0.227,0.72,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-22",31.39,31.403,0.137,0.44,600,{"date":798,"open":705,"high":447,"low":799,"close":800,"change":770,"percent_change":641,"volume":801,"transactions":9,"vwap":800},"2026-05-21",31.105,31.266,1800,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":615,"transactions":9,"vwap":805},"2026-05-20",31.15,31.191,0.342,1.11,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":108,"percent_change":813,"volume":796,"transactions":9,"vwap":812},"2026-05-19",30.85,31.0049992,30.849,-0.68,{"date":815,"open":495,"high":495,"low":816,"close":817,"change":312,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-18",30.92,31.059,-0.12,4600,{"date":821,"open":495,"high":495,"low":822,"close":822,"change":823,"percent_change":824,"volume":796,"transactions":9,"vwap":822},"2026-05-15",31.094999,-0.63,-1.99,{"date":826,"open":618,"high":827,"low":828,"close":827,"change":829,"percent_change":164,"volume":830,"transactions":9,"vwap":827},"2026-05-14",31.725,31.432,0.535,286400,{"date":832,"open":459,"high":459,"low":459,"close":459,"change":833,"percent_change":795,"volume":834,"transactions":9,"vwap":459},"2026-05-13",0.136,100,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":296,"volume":841,"transactions":9,"vwap":838},"2026-05-12",30.985,31.054001,30.82,-0.041,54100,{"date":843,"open":844,"high":822,"low":844,"close":822,"change":845,"percent_change":349,"volume":846,"transactions":9,"vwap":822},"2026-05-11",31.046,0.048,500,{"date":848,"open":458,"high":849,"low":458,"close":850,"change":851,"percent_change":614,"volume":852,"transactions":9,"vwap":850},"2026-05-08",31.059999,31.047001,0.251,5700,{"date":854,"open":855,"high":855,"low":645,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-07",31,30.796,-0.154,-0.5,262400,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-06",30.86,30.95,0.473,1.55,42000,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":614,"volume":759,"transactions":9,"vwap":870},"2026-05-05",30.41,30.477,0.247,{"date":873,"open":874,"high":714,"low":875,"close":876,"change":877,"percent_change":237,"volume":878,"transactions":9,"vwap":876},"2026-05-04",30.34,30.17,30.23,-0.136,2700,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-01",30.515,30.35,30.366,0.091,0.3,11200,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-04-30",30.02,30.275,30.01,0.345,1.15,26600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":620,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-29",29.95,29.85,29.93,-0.15,170200,{"date":903,"open":891,"high":891,"low":904,"close":905,"change":906,"percent_change":907,"volume":622,"transactions":9,"vwap":905},"2026-04-28",29.905,29.975,-0.148,-0.49,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":349,"volume":717,"transactions":9,"vwap":912},"2026-04-27",30.059999,30.15,30.123,0.046,{"date":915,"open":916,"high":917,"low":897,"close":917,"change":918,"percent_change":789,"volume":919,"transactions":9,"vwap":917},"2026-04-24",29.96,30.077,0.214,49600,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":372,"volume":801,"transactions":9,"vwap":924},"2026-04-23",30,29.69,29.863,-0.067,{"date":927,"open":928,"high":922,"low":928,"close":899,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":899},"2026-04-22",29.89,0.281,0.95,1200,{"date":933,"open":897,"high":897,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-21",29.649,-0.174,-0.58,1600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":281,"volume":945,"transactions":9,"vwap":943},"2026-04-20",29.84,29.91,29.805,29.823,-0.076,4300,{"date":947,"open":928,"high":897,"low":948,"close":949,"change":950,"percent_change":681,"volume":951,"transactions":9,"vwap":949},"2026-04-17",29.82,29.899,0.355,37100,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":480,"volume":937,"transactions":9,"vwap":955},"2026-04-16",29.48,29.544,29.46,0.078,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":852,"transactions":9,"vwap":961},"2026-04-15",29.25,29.466,0.264,0.9,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":185,"volume":737,"transactions":9,"vwap":967},"2026-04-14",28.92,29.202,0.353,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-13",28.52,28.849,0.279,0.98,6400,{"date":977,"open":978,"high":979,"low":971,"close":980,"change":981,"percent_change":982,"volume":709,"transactions":9,"vwap":980},"2026-04-10",28.65,28.66,28.57,-0.055,-0.19,{"date":984,"open":985,"high":979,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-09",28.34,28.625,0.197,0.69,5100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-08",28.49,28.3,28.428,0.704,2.54,24100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":878,"transactions":9,"vwap":1001},"2026-04-07",27.63,27.724,27.545,0.011,0.04,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":272,"volume":878,"transactions":9,"vwap":1009},"2026-04-06",27.56,27.72,27.713,0.114,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":796,"transactions":9,"vwap":1014},"2026-04-02",27.22,27.599,0.034,0.12,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":558,"percent_change":1022,"volume":594,"transactions":9,"vwap":1021},"2026-04-01",27.64,27.66,27.565,0.84,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-31",27.24,27.335,0.733,2.76,4900,{"date":1031,"open":1032,"high":1032,"low":25,"close":1033,"change":752,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-30",26.95,26.602,-0.72,5400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":931,"transactions":9,"vwap":1040},"2026-03-27",26.979,26.98,26.796,-0.422,-1.55,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-26",27.523,27.218,-0.471,-1.7,1100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":819,"transactions":9,"vwap":1055},"2026-03-25",27.75,27.83,27.65,27.689,0.144,0.52,{"date":1059,"open":1060,"high":1061,"low":1002,"close":1002,"change":1062,"percent_change":907,"volume":615,"transactions":9,"vwap":1002},"2026-03-24",27.61,27.73,-0.135,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":681,"volume":1070,"transactions":9,"vwap":1068},"2026-03-23",27.78,27.815,27.662,27.68,0.327,16200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-20",27.622,27.645,27.27,27.353,-0.41,-1.48,2300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":783,"percent_change":281,"volume":1085,"transactions":9,"vwap":1084},"2026-03-19",27.58,27.82,27.763,7000,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":506,"volume":1091,"transactions":9,"vwap":1089},"2026-03-18",28.15,27.833,-0.375,2600,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":957,"percent_change":218,"volume":629,"transactions":9,"vwap":1095},"2026-03-17",28.32,28.208,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1098,"change":1100,"percent_change":1101,"volume":975,"transactions":9,"vwap":1098},"2026-03-16",28.13,28.2,0.356,1.28,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-13",28.1,28.17,27.774,-0.246,-0.88,7900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":505,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-12",28.065001,28.18,28.02,-1.47,2000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":175,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",28.445,28.497,28.36,28.437,-0.011,26100,{"date":1126,"open":971,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":982,"volume":1131,"transactions":9,"vwap":1129},"2026-03-10",28.62,28.375,28.448,-0.053,9800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":593,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-09",28.030001,28.501,27.9,0.83,6500,{"date":1140,"open":1094,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":852,"transactions":9,"vwap":1142},"2026-03-06",28.39,28.267,-0.358,-1.25,{"date":1146,"open":978,"high":978,"low":1147,"close":986,"change":1148,"percent_change":549,"volume":1149,"transactions":9,"vwap":986},"2026-03-05",28.42,-0.184,3200,{"date":1151,"open":979,"high":1152,"low":979,"close":1153,"change":1154,"percent_change":1022,"volume":594,"transactions":9,"vwap":1153},"2026-03-04",28.855,28.809,0.239,{"date":1156,"open":1141,"high":1157,"low":1158,"close":980,"change":1159,"percent_change":119,"volume":1160,"transactions":9,"vwap":980},"2026-03-03",28.655,28.22,-0.284,16300,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-02",28.53,28.88,28.854,-0.006,-0.02,5900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":925,"percent_change":1174,"volume":1085,"transactions":9,"vwap":1172},"2026-02-27",28.74,28.86,28.71,-0.23,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":675,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",29.14,28.765,28.927,-0.6,60100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1131,"transactions":9,"vwap":1185},"2026-02-25",29.02,29.102,0.244,0.85,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":871,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-24",28.81,28.89,28.808,28.858,0.86,3400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-23",28.9,28.94,28.605,28.611,-0.329,-1.14,8600,{"date":1206,"open":1190,"high":1199,"low":1190,"close":1199,"change":918,"percent_change":79,"volume":1207,"transactions":9,"vwap":1199},"2026-02-20",8100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":193,"volume":1214,"transactions":9,"vwap":1212},"2026-02-19",28.69,28.73,28.726,-0.111,1700,{"date":1216,"open":1217,"high":1199,"low":1217,"close":1218,"change":1219,"percent_change":59,"volume":1070,"transactions":9,"vwap":1218},"2026-02-18",28.68,28.837,0.196,{"date":1221,"open":980,"high":1222,"low":1147,"close":1222,"change":1223,"percent_change":349,"volume":737,"transactions":9,"vwap":1222},"2026-02-17",28.641,0.043,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1166,"percent_change":1167,"volume":1109,"transactions":9,"vwap":1229},"2026-02-13",28.56,28.77,28.535,28.598,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-12",29.15,28.604,-0.477,-1.64,18800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1003,"percent_change":1004,"volume":945,"transactions":9,"vwap":1241},"2026-02-11",29.19,29.059999,29.080999,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":801,"transactions":9,"vwap":1246},"2026-02-10",29.233,29.253,29.07,-0.102,-0.35,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1056,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-09",28.96,29.2,29.172,0.5,11700,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",28.58,29.028,0.575,2.02,24000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-05",28.61,28.405,28.453,-0.377,-1.31,8400,{"date":1272,"open":1184,"high":1184,"low":978,"close":1273,"change":1274,"percent_change":1275,"volume":694,"transactions":9,"vwap":1273},"2026-02-04",28.83,-0.147,-0.51,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-03",29.28,28.78,28.977,-0.248,-0.85,4700,{"date":1285,"open":1286,"high":1287,"low":1252,"close":1288,"change":349,"percent_change":1057,"volume":615,"transactions":9,"vwap":1288},"2026-02-02",29.26,29.278,29.225,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-30",29.11,28.938,29.075001,-0.155,-0.53,16100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":621,"volume":622,"transactions":9,"vwap":1300},"2026-01-29",28.98,29.23,28.805,-0.042,{"date":1304,"open":1286,"high":1305,"low":1306,"close":1305,"change":498,"percent_change":1307,"volume":587,"transactions":9,"vwap":1305},"2026-01-28",29.272,29.22,0.07,{"date":1309,"open":1252,"high":1310,"low":1252,"close":1311,"change":1312,"percent_change":708,"volume":878,"transactions":9,"vwap":1311},"2026-01-27",29.3,29.252,0.124,{"date":1314,"open":1315,"high":1239,"low":1315,"close":1316,"change":1317,"percent_change":715,"volume":1318,"transactions":9,"vwap":1316},"2026-01-26",29.040001,29.128,0.139,5200,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-23",28.97,29.030001,28.989,0.014,0.05,5300,{"date":1328,"open":1184,"high":1184,"low":1251,"close":1329,"change":1330,"percent_change":333,"volume":937,"transactions":9,"vwap":1329},"2026-01-22",28.975,0.141,{"date":1332,"open":1171,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":801,"transactions":9,"vwap":1335},"2026-01-21",28.85,28.572,28.834,0.337,1.18,{"date":1339,"open":1210,"high":1340,"low":1120,"close":1120,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1120},"2026-01-20",28.79,-0.608,-2.09,7200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":1349,"percent_change":138,"volume":1350,"transactions":9,"vwap":1346},"2026-01-16",29.105,29.16,29.09,0.001,7700,{"date":1352,"open":1353,"high":960,"low":1354,"close":1354,"change":845,"percent_change":1355,"volume":622,"transactions":9,"vwap":1354},"2026-01-15",29.24,29.104,0.17,{"date":1357,"open":1358,"high":1240,"low":1359,"close":1360,"change":1361,"percent_change":607,"volume":1362,"transactions":9,"vwap":1360},"2026-01-14",29.01,28.895,29.056,-0.125,5000,{"date":1364,"open":1365,"high":1365,"low":1291,"close":1366,"change":944,"percent_change":326,"volume":1079,"transactions":9,"vwap":1366},"2026-01-13",29.275,29.181,{"date":1368,"open":1348,"high":1310,"low":1348,"close":1369,"change":1370,"percent_change":490,"volume":1371,"transactions":9,"vwap":1369},"2026-01-12",29.257,0.025,9900,{"date":1373,"open":1315,"high":1286,"low":1315,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-09",29.232,0.162,0.56,13700,{"date":1379,"open":1380,"high":1348,"low":1381,"close":1246,"change":1382,"percent_change":490,"volume":657,"transactions":9,"vwap":1246},"2026-01-08",29.049999,29,0.027,{"date":1384,"open":1385,"high":1300,"low":1386,"close":1386,"change":1387,"percent_change":1248,"volume":771,"transactions":9,"vwap":1386},"2026-01-07",29.13,29.042999,-0.101,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-06",28.985,29.63,29.144,0.164,0.57,10300,{"date":1397,"open":1398,"high":1184,"low":1398,"close":1299,"change":1186,"percent_change":1187,"volume":1371,"transactions":9,"vwap":1299},"2026-01-05",28.93,{"date":1400,"open":1401,"high":1191,"low":978,"close":1402,"change":1403,"percent_change":775,"volume":1404,"transactions":9,"vwap":1402},"2026-01-02",28.84,28.736,0.056,8200,{"date":1406,"open":1407,"high":1407,"low":1217,"close":1217,"change":1408,"percent_change":1282,"volume":635,"transactions":9,"vwap":1217},"2025-12-31",28.95,-0.245,{"date":1410,"open":1251,"high":1358,"low":1411,"close":1411,"change":1412,"percent_change":663,"volume":1413,"transactions":9,"vwap":1411},"2025-12-30",28.925,-0.029,9600,{"date":1415,"open":1321,"high":1416,"low":1191,"close":1417,"change":1247,"percent_change":1248,"volume":1418,"transactions":9,"vwap":1417},"2025-12-29",28.99,28.954,17700,{"date":1420,"open":1322,"high":1291,"low":1381,"close":1360,"change":1421,"percent_change":99,"volume":1422,"transactions":9,"vwap":1360},"2025-12-26",-0.014,55900,{"date":1424,"open":1416,"high":1425,"low":1416,"close":1246,"change":1426,"percent_change":480,"volume":1427,"transactions":9,"vwap":1246},"2025-12-24",29.1,0.074,18100,{"date":1429,"open":1273,"high":1322,"low":1430,"close":1431,"change":1432,"percent_change":321,"volume":1433,"transactions":9,"vwap":1431},"2025-12-23",28.82,28.996,0.077,12100,{"date":1435,"open":1198,"high":1199,"low":1430,"close":1436,"change":1437,"percent_change":79,"volume":1438,"transactions":9,"vwap":1436},"2025-12-22",28.919,0.212,18700,{"date":1440,"open":980,"high":1441,"low":980,"close":1442,"change":593,"percent_change":614,"volume":1443,"transactions":9,"vwap":1442},"2025-12-19",28.76,28.707,57400,{"date":1445,"open":971,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-18",28.64,28.41,28.473,0.222,0.79,143900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-17",28.59,28.251,-0.344,-1.2,4200,{"date":1460,"open":1454,"high":978,"low":1120,"close":1461,"change":1462,"percent_change":108,"volume":1463,"transactions":9,"vwap":1461},"2025-12-16",28.595,-0.061,2500,{"date":1465,"open":1273,"high":1273,"low":1466,"close":1467,"change":1412,"percent_change":663,"volume":1468,"transactions":9,"vwap":1467},"2025-12-15",28.616,28.656,36700,{"date":1470,"open":1198,"high":1198,"low":978,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-12",28.685,-0.306,-1.06,54400,{"date":1476,"open":1273,"high":1184,"low":1147,"close":1477,"change":1015,"percent_change":1016,"volume":1404,"transactions":9,"vwap":1477},"2025-12-11",28.991,{"date":1479,"open":1340,"high":1480,"low":1171,"close":1480,"change":1481,"percent_change":272,"volume":886,"transactions":9,"vwap":1480},"2025-12-10",28.957,0.117,{"date":1483,"open":1190,"high":1401,"low":1340,"close":1401,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1401},"2025-12-09",0.084,0.29,29600,{"date":1488,"open":1199,"high":1199,"low":1211,"close":1489,"change":1490,"percent_change":297,"volume":1318,"transactions":9,"vwap":1489},"2025-12-08",28.756,-0.115,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":775,"volume":629,"transactions":9,"vwap":1494},"2025-12-05",28.947,28.871,0.058,{"date":1497,"open":1333,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":498,"volume":1091,"transactions":9,"vwap":1500},"2025-12-04",28.87,28.75,28.813,0.006,{"date":1503,"open":1504,"high":1172,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":629,"transactions":9,"vwap":1505},"2025-12-03",28.67,28.807,0.095,0.33,{"date":1509,"open":1211,"high":1499,"low":1510,"close":1511,"change":764,"percent_change":1485,"volume":931,"transactions":9,"vwap":1511},"2025-12-02",28.683,28.712,{"date":1513,"open":1265,"high":1514,"low":1265,"close":1515,"change":1516,"percent_change":907,"volume":1517,"transactions":9,"vwap":1515},"2025-12-01",28.727,28.63,-0.141,2800,{"date":1519,"open":1520,"high":1521,"low":1504,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-28",28.7,29.924,28.771,0.119,0.42,8500,{"date":1527,"open":1226,"high":1217,"low":1226,"close":1528,"change":1529,"percent_change":1530,"volume":717,"transactions":9,"vwap":1528},"2025-11-26",28.652,0.199,0.7,{"date":1532,"open":1533,"high":1267,"low":1533,"close":1267,"change":962,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1267},"2025-11-25",28.19,0.94,3900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1029,"transactions":9,"vwap":1540},"2025-11-24",27.93,28.21,28.189,0.444,1.6,{"date":1544,"open":1060,"high":1545,"low":1060,"close":1546,"change":1547,"percent_change":1022,"volume":931,"transactions":9,"vwap":1546},"2025-11-21",27.936,27.745,0.231,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-20",28.444,28.46,27.5,27.514,-0.419,-1.5,19000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":771,"transactions":9,"vwap":1561},"2025-11-19",27.86,27.95,27.933,0.038,0.14,{"date":1565,"open":1068,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":823,"volume":737,"transactions":9,"vwap":1566},"2025-11-18",27.895,27.67,-0.177,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":577,"volume":1079,"transactions":9,"vwap":1573},"2025-11-17",28.27,28.31,28.072001,-0.233,{"date":1576,"open":1560,"high":1577,"low":1560,"close":1577,"change":1578,"percent_change":1167,"volume":32,"transactions":9,"vwap":1577},"2025-11-14",28.305,-0.007,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":759,"transactions":9,"vwap":1581},"2025-11-13",28.312,-0.487,-1.69,{"date":1585,"open":1279,"high":1586,"low":1441,"close":1586,"change":1587,"percent_change":1588,"volume":615,"transactions":9,"vwap":1586},"2025-11-12",28.799,0.008,0.03,{"date":1590,"open":1265,"high":1591,"low":1265,"close":1591,"change":1592,"percent_change":1593,"volume":1091,"transactions":9,"vwap":1591},"2025-11-11",28.791,0.055,0.19,{"date":1595,"open":980,"high":1402,"low":980,"close":1402,"change":1596,"percent_change":1597,"volume":765,"transactions":9,"vwap":1402},"2025-11-10",0.458,1.62,{"date":1599,"open":1104,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1325,"volume":694,"transactions":9,"vwap":1600},"2025-11-07",28.278,28,0.013,{"date":1604,"open":1605,"high":980,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1204,"transactions":9,"vwap":1607},"2025-11-06",28.55,28.24,28.265,-0.332,-1.16,{"date":1611,"open":1612,"high":1173,"low":1613,"close":1613,"change":1481,"percent_change":272,"volume":1614,"transactions":9,"vwap":1613},"2025-11-05",28.645,28.597,5600,{"date":1616,"open":1617,"high":1520,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-04",28.51,28.47,28.48,-0.367,-1.27,20700,{"date":1624,"open":1299,"high":1416,"low":1273,"close":1625,"change":1574,"percent_change":1626,"volume":1195,"transactions":9,"vwap":1625},"2025-11-03",28.847,-0.8,{"date":1628,"open":1629,"high":1630,"low":1210,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-31",28.91,29.31,29.08,0.389,1.36,157800,{"date":1636,"open":1273,"high":1199,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1535,"transactions":9,"vwap":1637},"2025-10-30",28.691,-0.269,-0.93,{"date":1641,"open":1642,"high":1642,"low":1401,"close":1251,"change":99,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1251},"2025-10-29",29.037001,-0.17,1400,{"date":1646,"open":1381,"high":1358,"low":1164,"close":1358,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1358},"2025-10-28",0.111,0.38,11500,{"date":1651,"open":1190,"high":1652,"low":1190,"close":1652,"change":1653,"percent_change":1654,"volume":1214,"transactions":9,"vwap":1652},"2025-10-27",28.899,0.346,1.21,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1187,"volume":834,"transactions":9,"vwap":1657},"2025-10-24",28.553,0.241,{"date":1660,"open":1533,"high":1581,"low":1533,"close":1581,"change":1661,"percent_change":1662,"volume":682,"transactions":9,"vwap":1581},"2025-10-23",0.149,0.53,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1180,"volume":32,"transactions":9,"vwap":1667},"2025-10-22",28.37,28.14,28.163,-0.169,{"date":1670,"open":1094,"high":1665,"low":993,"close":1671,"change":1672,"percent_change":1325,"volume":1673,"transactions":9,"vwap":1671},"2025-10-21",28.332,0.015,2200,{"date":1675,"open":1104,"high":1676,"low":1104,"close":1677,"change":1678,"percent_change":1679,"volume":1517,"transactions":9,"vwap":1677},"2025-10-20",28.339,28.317,0.308,1.1,{"date":1681,"open":1682,"high":1683,"low":1053,"close":1683,"change":1056,"percent_change":1057,"volume":1684,"transactions":9,"vwap":1683},"2025-10-17",27.85,28.0090008,20000,{"date":1686,"open":1104,"high":1104,"low":1687,"close":1687,"change":1688,"percent_change":858,"volume":1644,"transactions":9,"vwap":1687},"2025-10-16",27.865,-0.139,{"date":1690,"open":1088,"high":1088,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":737,"transactions":9,"vwap":1691},"2025-10-15",28.0039997,0.088,0.32,{"date":1695,"open":1696,"high":1697,"low":1008,"close":1698,"change":1699,"percent_change":1700,"volume":1109,"transactions":9,"vwap":1698},"2025-10-14",27.74,28.059999,27.916,-0.044,-0.16,{"date":1702,"open":1687,"high":1601,"low":1687,"close":1703,"change":1704,"percent_change":1705,"volume":622,"transactions":9,"vwap":1703},"2025-10-13",27.96,0.424,1.54,{"date":1707,"open":1121,"high":1121,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":635,"transactions":9,"vwap":1708},"2025-10-10",27.536,-0.763,-2.7,{"date":1712,"open":1447,"high":1447,"low":1713,"close":1713,"change":1714,"percent_change":108,"volume":1091,"transactions":9,"vwap":1713},"2025-10-09",28.299,-0.059,{"date":1716,"open":1572,"high":1121,"low":1099,"close":1717,"change":1718,"percent_change":1719,"volume":1684,"transactions":9,"vwap":1717},"2025-10-08",28.358,0.153,0.54,{"date":1721,"open":985,"high":985,"low":1722,"close":1723,"change":1724,"percent_change":193,"volume":1326,"transactions":9,"vwap":1723},"2025-10-07",28.165,28.205,-0.107,{"date":1726,"open":1727,"high":1728,"low":993,"close":1581,"change":1729,"percent_change":1648,"volume":1138,"transactions":9,"vwap":1581},"2025-10-06",28.33,28.35,0.108,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1003,"percent_change":1004,"volume":615,"transactions":9,"vwap":1734},"2025-10-03",28.235,28.253,28.204,{"date":1736,"open":1737,"high":1606,"low":1113,"close":1738,"change":1739,"percent_change":-6,"volume":801,"transactions":9,"vwap":1738},"2025-10-02",28.23,28.193,-0.001,{"date":1741,"open":1742,"high":1539,"low":1742,"close":1743,"change":746,"percent_change":263,"volume":1109,"transactions":9,"vwap":1743},"2025-10-01",27.97,28.194,{"date":1745,"open":1703,"high":1746,"low":1747,"close":1746,"change":271,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-09-30",28.094,27.939,0.46,7600,{"date":1751,"open":1752,"high":1753,"low":1538,"close":1754,"change":1003,"percent_change":1004,"volume":1755,"transactions":9,"vwap":1754},"2025-09-29",28.021999,28.07,27.964,9000,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-26",27.81,27.953,0.143,0.51,20100,{"date":1764,"open":1765,"high":1682,"low":1766,"close":1758,"change":1767,"percent_change":237,"volume":1525,"transactions":9,"vwap":1758},"2025-09-25",27.842,27.69,-0.127,{"date":1769,"open":1697,"high":1697,"low":1770,"close":1771,"change":1772,"percent_change":365,"volume":1773,"transactions":9,"vwap":1771},"2025-09-24",27.915,27.937,-0.103,10500,{"date":1775,"open":1533,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1207,"transactions":9,"vwap":1777},"2025-09-23",28.195,28.040001,-0.165,-0.59,{"date":1781,"open":1742,"high":1737,"low":1742,"close":1723,"change":271,"percent_change":1748,"volume":878,"transactions":9,"vwap":1723},"2025-09-22",{"date":1783,"open":1777,"high":1784,"low":1538,"close":1784,"change":1317,"percent_change":1254,"volume":1785,"transactions":9,"vwap":1784},"2025-09-19",28.075001,12700,{"date":1787,"open":1545,"high":1545,"low":1545,"close":1545,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1545},"2025-09-18",0.166,0.6,200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1643,"volume":1797,"transactions":9,"vwap":1795},"2025-09-17",27.79,27.735,27.77,-0.048,38200,{"date":1799,"open":1083,"high":1083,"low":1800,"close":1801,"change":1802,"percent_change":1167,"volume":1803,"transactions":9,"vwap":1801},"2025-09-16",27.8,27.818,-0.005,32000,{"date":1805,"open":1083,"high":1806,"low":1065,"close":1806,"change":1807,"percent_change":1524,"volume":1463,"transactions":9,"vwap":1806},"2025-09-15",27.823,0.115,{"date":1809,"open":1810,"high":1052,"low":1811,"close":1811,"change":1812,"percent_change":175,"volume":615,"transactions":9,"vwap":1811},"2025-09-12",27.714,27.708,-0.012,{"date":1814,"open":1815,"high":1008,"low":1815,"close":1008,"change":1816,"percent_change":614,"volume":32,"transactions":9,"vwap":1008},"2025-09-11",27.52,0.225,{"date":1818,"open":1007,"high":1819,"low":1820,"close":1820,"change":1692,"percent_change":1693,"volume":1214,"transactions":9,"vwap":1820},"2025-09-10",27.57,27.495,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":386,"percent_change":1825,"volume":682,"transactions":9,"vwap":1824},"2025-09-09",27.39,27.407,0.4,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-08",27.33,27.35,27.28,27.298,0.069,0.25,13400,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":254,"volume":1790,"transactions":9,"vwap":1837},"2025-09-05",27.229,-0.092,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":963,"volume":846,"transactions":9,"vwap":1842},"2025-09-04",27.255,27.321,0.245,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":834,"transactions":9,"vwap":1846},"2025-09-03",27.076,0.127,0.47,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":32,"transactions":9,"vwap":1852},"2025-09-02",26.85,26.949,26.79,-0.183,-0.67,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":813,"volume":1790,"transactions":9,"vwap":1858},"2025-08-29",27.132,-0.185,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1692,"percent_change":1693,"volume":682,"transactions":9,"vwap":1863},"2025-08-28",27.2,27.317,{"date":1865,"open":1866,"high":1837,"low":1866,"close":1837,"change":1867,"percent_change":1507,"volume":1868,"transactions":9,"vwap":1837},"2025-08-27",27.18,0.089,55600,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1867,"percent_change":1507,"volume":629,"transactions":9,"vwap":1872},"2025-08-26",27.02,27.14,{"date":1874,"open":1875,"high":1872,"low":1876,"close":1876,"change":1877,"percent_change":419,"volume":615,"transactions":9,"vwap":1876},"2025-08-25",27.09,27.051001,-0.073,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-22",26.7,27.19,26.53,27.124,0.385,1.44,11100,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1724,"percent_change":297,"volume":601,"transactions":9,"vwap":1891},"2025-08-21",26.78,26.71,26.739,{"date":1893,"open":1851,"high":1851,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1673,"transactions":9,"vwap":1895},"2025-08-20",26.65,26.846,-0.065,-0.24,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1270,"transactions":9,"vwap":1901},"2025-08-19",27.08,26.911,-0.179,-0.66,{"date":1905,"open":1906,"high":1907,"low":1871,"close":1875,"change":1908,"percent_change":1909,"volume":622,"transactions":9,"vwap":1875},"2025-08-18",27.07,27.11,0.021,0.08,{"date":1911,"open":1872,"high":1872,"low":1912,"close":1913,"change":1914,"percent_change":1248,"volume":1915,"transactions":9,"vwap":1913},"2025-08-15",27.049999,27.069,-0.096,17000,{"date":1917,"open":1900,"high":1918,"low":1900,"close":1919,"change":1587,"percent_change":1588,"volume":1535,"transactions":9,"vwap":1919},"2025-08-14",27.167,27.165,{"date":1921,"open":1866,"high":1866,"low":1922,"close":1923,"change":1924,"percent_change":747,"volume":594,"transactions":9,"vwap":1923},"2025-08-13",27.068001,27.157,0.085,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":681,"volume":1255,"transactions":9,"vwap":1928},"2025-08-12",27.0090008,27.072001,0.321,{"date":1931,"open":1853,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":254,"volume":1149,"transactions":9,"vwap":1933},"2025-08-11",26.84,26.751,-0.09,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1194,"volume":32,"transactions":9,"vwap":1938},"2025-08-08",26.69,26.841,0.228,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":628,"volume":1644,"transactions":9,"vwap":1943},"2025-08-07",26.805,26.613,-0.047,{"date":1946,"open":1947,"high":1937,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":951,"transactions":9,"vwap":1949},"2025-08-06",26.54,26.515,26.66,0.189,0.71,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1077,"volume":1517,"transactions":9,"vwap":1955},"2025-08-05",26.64,26.471,-0.109,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":263,"percent_change":1961,"volume":1535,"transactions":9,"vwap":1960},"2025-08-04",26.37,26.58,1.37,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1115,"volume":796,"transactions":9,"vwap":1965},"2025-08-01",26.21,26.22,26.19,-0.39,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1248,"volume":1091,"transactions":9,"vwap":1971},"2025-07-31",26.96,26.61,-0.094,{"date":1974,"open":1889,"high":1853,"low":1975,"close":1975,"change":1976,"percent_change":982,"volume":931,"transactions":9,"vwap":1975},"2025-07-30",26.704,-0.052,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":326,"volume":737,"transactions":9,"vwap":1980},"2025-07-29",26.77,26.756,-0.069,{"date":1983,"open":1851,"high":1984,"low":1853,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-28",26.87,26.825,0.002,0.01,4800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":846,"transactions":9,"vwap":1992},"2025-07-25",26.8,26.823,0.094,0.35,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1355,"volume":1673,"transactions":9,"vwap":1999},"2025-07-24",26.76,26.712,26.729,0.045,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":615,"transactions":9,"vwap":2004},"2025-07-23",26.63,26.684,0.178,0.67,{"date":2008,"open":25,"high":25,"low":2009,"close":2010,"change":1382,"percent_change":746,"volume":682,"transactions":9,"vwap":2010},"2025-07-22",26.452,26.506,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2000,"percent_change":1355,"volume":737,"transactions":9,"vwap":2014},"2025-07-21",26.56,26.479,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":175,"volume":834,"transactions":9,"vwap":2017},"2025-07-18",26.434,-0.01,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":1789,"volume":759,"transactions":9,"vwap":2022},"2025-07-17",26.352,26.444,0.157,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":480,"volume":937,"transactions":9,"vwap":2027},"2025-07-16",26.28,26.287,26.164,0.067,{"date":2031,"open":2032,"high":2032,"low":1965,"close":1965,"change":1896,"percent_change":281,"volume":796,"transactions":9,"vwap":1965},"2025-07-15",26.29,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2000,"percent_change":1355,"volume":834,"transactions":9,"vwap":2035},"2025-07-14",26.285,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1772,"percent_change":1967,"volume":694,"transactions":9,"vwap":2039},"2025-07-11",26.26,26.24,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":1307,"percent_change":321,"volume":2045,"transactions":9,"vwap":2044},"2025-07-10",26.259,26.38,26.343,22100,{"date":2047,"open":2048,"high":2026,"low":2049,"close":2050,"change":1330,"percent_change":1719,"volume":2051,"transactions":9,"vwap":2050},"2025-07-09",26.2,26.18,26.273,85900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1739,"percent_change":-6,"volume":2058,"transactions":9,"vwap":2057},"2025-07-08",26.129,26.17,26.11,26.132,12600,{"date":2060,"open":2039,"high":2038,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1270,"transactions":9,"vwap":2062},"2025-07-07",26.059999,26.133,-0.201,-0.76,{"date":2066,"open":1959,"high":1959,"low":2067,"close":2067,"change":2068,"percent_change":1022,"volume":846,"transactions":9,"vwap":2067},"2025-07-03",26.334,0.219,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1867,"percent_change":387,"volume":796,"transactions":9,"vwap":2072},"2025-07-02",26.01,26.115,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":404,"percent_change":818,"volume":1362,"transactions":9,"vwap":2078},"2025-07-01",26,26.049999,25.976,26.025999,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":59,"volume":801,"transactions":9,"vwap":2082},"2025-06-30",25.99,26.056,25.94,0.176,{"date":2086,"open":2087,"high":2083,"low":2088,"close":2089,"change":1004,"percent_change":349,"volume":1517,"transactions":9,"vwap":2089},"2025-06-27",25.884,25.82,25.88,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1449,"percent_change":305,"volume":2096,"transactions":9,"vwap":2095},"2025-06-26",25.72,25.87,25.71,25.84,3000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":1739,"percent_change":-6,"volume":2101,"transactions":9,"vwap":2100},"2025-06-25",25.64,25.618,210100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":264,"volume":1517,"transactions":9,"vwap":2107},"2025-06-24",25.5,25.63,25.48,25.619,0.284,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":1534,"volume":665,"transactions":9,"vwap":2112},"2025-06-23",25.24,25.335,25.01,0.236,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":982,"volume":1463,"transactions":9,"vwap":2118},"2025-06-20",25.29,25.099001,-0.049,{"date":2121,"open":2122,"high":2111,"low":2123,"close":2123,"change":2124,"percent_change":404,"volume":2125,"transactions":9,"vwap":2123},"2025-06-18",25.16,25.148,-0.008,41400,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":834,"transactions":9,"vwap":2128},"2025-06-17",25.156,-0.188,-0.74,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":846,"transactions":9,"vwap":2134},"2025-06-16",25.32,25.344,0.254,1.01,{"date":2138,"open":2139,"high":2133,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-13",25.21,25.09,-0.287,-1.13,28200,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":218,"volume":931,"transactions":9,"vwap":2148},"2025-06-12",25.27,25.41,25.377,0.071,{"date":2151,"open":2152,"high":2152,"low":2117,"close":2153,"change":925,"percent_change":326,"volume":2096,"transactions":9,"vwap":2153},"2025-06-11",25.44,25.306,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":682,"transactions":9,"vwap":2157},"2025-06-10",25.25,25.373,0.113,0.45,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":746,"volume":682,"transactions":9,"vwap":2162},"2025-06-09",25.26,0.024,{"date":2165,"open":2156,"high":2156,"low":2166,"close":2167,"change":523,"percent_change":893,"volume":931,"transactions":9,"vwap":2167},"2025-06-06",25.2,25.236,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":1688,"percent_change":676,"volume":975,"transactions":9,"vwap":2171},"2025-06-05",25.18,24.95,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2018,"volume":682,"transactions":9,"vwap":2175},"2025-06-04",25.15,25.089001,-0.002,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":1530,"volume":878,"transactions":9,"vwap":2180},"2025-06-03",25,25.091,0.174,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":1693,"volume":1458,"transactions":9,"vwap":2185},"2025-06-02",24.82,24.917,24.75,0.079,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1016,"volume":615,"transactions":9,"vwap":2191},"2025-05-30",24.6,24.838,24.55,0.029,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2197},"2025-05-29",24.805,24.809,24.795,0.096,0.39,245600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":858,"volume":629,"transactions":9,"vwap":2205},"2025-05-28",24.78,24.713,-0.123,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":1644,"transactions":9,"vwap":2211},"2025-05-27",24.618,24.848,24.836,0.475,1.95,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":1903,"volume":1535,"transactions":9,"vwap":2217},"2025-05-23",24.432,24.361,-0.162,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":615,"transactions":9,"vwap":2222},"2025-05-22",24.542,24.523,-0.015,-0.06,{"date":2226,"open":2190,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":615,"transactions":9,"vwap":2229},"2025-05-21",24.604,24.5,24.538,-0.371,-1.49,{"date":2233,"open":2171,"high":2171,"low":2234,"close":2235,"change":289,"percent_change":664,"volume":796,"transactions":9,"vwap":2235},"2025-05-20",24.834,24.909,{"date":2237,"open":2238,"high":2113,"low":2238,"close":2239,"change":2240,"percent_change":1004,"volume":931,"transactions":9,"vwap":2239},"2025-05-19",24.9,24.989,0.009,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":2247,"volume":878,"transactions":9,"vwap":2244},"2025-05-16",24.89,24.98,24.889,0.18,0.73,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":884,"percent_change":2252,"volume":1458,"transactions":9,"vwap":2251},"2025-05-15",24.61,24.8,0.37,{"date":2254,"open":2186,"high":2186,"low":2255,"close":2256,"change":2257,"percent_change":1909,"volume":737,"transactions":9,"vwap":2256},"2025-05-14",24.654,24.709,0.019,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":963,"volume":2264,"transactions":9,"vwap":2262},"2025-05-13",24.605,24.77,24.69,0.221,50500,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-12",24.353,24.469,0.743,3.13,482800,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2176,"percent_change":2018,"volume":1195,"transactions":9,"vwap":2276},"2025-05-09",23.79,23.7,23.726,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1760,"percent_change":2283,"volume":694,"transactions":9,"vwap":2282},"2025-05-08",23.81,23.914,23.65,23.728,0.61,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2149,"percent_change":885,"volume":2290,"transactions":9,"vwap":2289},"2025-05-07",23.6,23.686,23.44,23.585,4400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1294,"percent_change":2297,"volume":665,"transactions":9,"vwap":2296},"2025-05-06",23.56,23.562,23.51,23.514,-0.65,{"date":2299,"open":2300,"high":2279,"low":2301,"close":2302,"change":900,"percent_change":823,"volume":671,"transactions":9,"vwap":2302},"2025-05-05",23.68,23.66,23.669,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1079,"transactions":9,"vwap":2308},"2025-05-02",23.76,23.855,23.75,23.819,0.344,1.47,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":776,"volume":1673,"transactions":9,"vwap":2314},"2025-05-01",23.672,23.475,0.146,{"date":2317,"open":2318,"high":2319,"low":34,"close":2319,"change":1004,"percent_change":1355,"volume":1116,"transactions":9,"vwap":2319},"2025-04-30",23.02,23.329,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":1481,"percent_change":1254,"volume":622,"transactions":9,"vwap":2323},"2025-04-29",23.16,23.289,{"date":38,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":746,"volume":622,"transactions":9,"vwap":2327},23.15,23.18,23.172,0.022,{"status":2330,"indices":2331,"watchlist":2370,"sectors":2390,"benchmarks":2440},"success",[2332,2340,2347,2352,2358,2364],{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":2337,"is_up":2338,"sparkline":2339,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2341,"name":2342,"price":2343,"change":2344,"pct_change":2345,"is_up":2338,"sparkline":2346,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2348,"name":2349,"price":2350,"change":343,"pct_change":746,"is_up":11,"sparkline":2351,"date":5},"DJI","DOW JONES",51232,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2353,"name":2354,"price":2355,"change":2356,"pct_change":1144,"is_up":2338,"sparkline":2357,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2359,"name":2360,"price":2361,"change":2362,"pct_change":99,"is_up":2338,"sparkline":2363,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2365,"name":2366,"price":2367,"change":1507,"pct_change":2368,"is_up":11,"sparkline":2369,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2371,2378,2384],{"symbol":2372,"name":2373,"price":2374,"change":2375,"pct_change":2376,"is_up":2338,"sparkline":2377,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2379,"name":2380,"price":2381,"change":2382,"pct_change":264,"is_up":11,"sparkline":2383,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2385,"name":2386,"price":2387,"change":2388,"pct_change":2130,"is_up":2338,"sparkline":2389,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2391,2396,2401,2405,2409,2414,2419,2423,2428,2432,2436],{"name":2392,"etf":2393,"change":2394,"price":2395,"is_up":2338},"Technology","XLK",-1.79,197.78,{"name":2397,"etf":2398,"change":2399,"price":2400,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2402,"etf":2403,"change":1967,"price":2404,"is_up":2338},"Healthcare","XLV",168.16,{"name":2406,"etf":2407,"change":747,"price":2408,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2410,"etf":2411,"change":2412,"price":2413,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2415,"etf":2416,"change":2417,"price":2418,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2420,"etf":2421,"change":1507,"price":2422,"is_up":11},"Industrials","XLI",168.4,{"name":2424,"etf":2425,"change":2426,"price":2427,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2429,"etf":2430,"change":988,"price":2431,"is_up":11},"Real Estate","XLRE",40.85,{"name":2433,"etf":2434,"change":982,"price":2435,"is_up":2338},"Utilities","XLU",41.07,{"name":2437,"etf":2438,"change":2247,"price":2439,"is_up":11},"Comm Services","XLC",112.07,[2441,2445,2450,2454],{"ticker":2442,"name":2443,"price":2444,"change":203,"is_up":2338},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2446,"name":2447,"price":2448,"change":2449,"is_up":2338},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2451,"name":2452,"price":2453,"change":1016,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2455,"name":2456,"price":2457,"change":404,"is_up":2338},"IWM","iShares Russell 2000",277.63]