[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USAF":3,"stock-historical-USAF":28,"homepage-market-summary":1807},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USAF","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},"Atlas America Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4102,0.67003,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.8,27.75,27.695,0.105,0.38,2123,30.4,26.74,2852.0813015258964,29,471,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},26.09,3187,1163272.406683,5.46,"2025-04-28",[39,42,49,59,70,77,84,93,102,111,120,128,136,145,152,161,167,176,183,192,199,205,213,221,230,239,249,258,266,274,283,289,297,307,314,321,330,339,349,358,363,369,377,386,394,402,411,418,426,436,444,452,462,469,477,485,492,498,504,512,518,526,532,537,542,546,554,559,564,569,572,577,586,592,597,604,611,618,623,629,637,644,650,657,662,666,670,674,680,686,689,694,699,703,708,711,714,717,721,725,733,740,743,746,749,754,758,761,765,770,774,779,783,786,790,795,798,800,803,807,810,814,816,818,820,822,825,829,831,833,835,837,841,847,852,856,861,866,872,878,884,888,892,896,901,905,909,915,918,923,927,934,937,943,948,953,958,965,972,977,983,989,992,998,1003,1008,1015,1022,1025,1029,1033,1038,1043,1048,1053,1059,1064,1069,1073,1076,1082,1086,1090,1093,1100,1102,1104,1109,1111,1114,1119,1125,1130,1137,1143,1149,1154,1158,1160,1163,1169,1171,1173,1177,1180,1183,1187,1190,1192,1196,1200,1203,1207,1209,1213,1215,1219,1223,1230,1234,1238,1242,1245,1248,1252,1255,1257,1261,1264,1267,1271,1275,1277,1280,1284,1287,1291,1294,1298,1302,1305,1310,1313,1319,1326,1331,1336,1341,1345,1350,1355,1359,1363,1365,1369,1374,1377,1380,1382,1385,1387,1389,1391,1394,1400,1404,1411,1413,1416,1419,1424,1427,1432,1436,1443,1449,1453,1458,1463,1466,1473,1477,1482,1489,1494,1499,1504,1509,1513,1519,1524,1529,1534,1540,1546,1551,1553,1559,1564,1567,1572,1576,1580,1583,1589,1594,1598,1601,1605,1610,1614,1619,1621,1624,1626,1628,1630,1632,1636,1640,1642,1646,1651,1656,1660,1668,1671,1675,1679,1681,1683,1687,1690,1694,1697,1700,1702,1705,1709,1712,1715,1718,1721,1723,1727,1731,1734,1738,1742,1744,1746,1749,1754,1761,1765,1768,1772,1776,1779,1784,1788,1791,1796,1800,1806],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},30,27.7733,{"date":43,"open":19,"high":19,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-07",-0.1703,-0.61,191.8024,25,27.7477,{"date":50,"open":51,"high":52,"low":51,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-06",27.7,27.9,27.8653,0.1803,0.65,4577.5074,54,27.8239,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-05",27.66,27.69,27.65,27.685,-0.01,-0.04,2208.8024,28,27.6583,{"date":71,"open":72,"high":18,"low":19,"close":19,"change":73,"percent_change":74,"volume":75,"transactions":68,"vwap":76},"2026-10-02",27.71,-0.025,-0.09,1982.1108,27.718,{"date":78,"open":79,"high":79,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":47,"vwap":83},"2026-10-01",27.72,0.03,0.11,97.5678,27.634,{"date":85,"open":86,"high":86,"low":87,"close":62,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",27.8099,27.6801,-0.0182,-0.07,925.2318,24,27.7376,{"date":94,"open":95,"high":96,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",27.62,27.7082,0.0432,0.16,835.4268,37,27.6366,{"date":103,"open":104,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",27.89,27.665,-0.215,-0.77,192.7608,26,27.8348,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":91,"vwap":119},"2026-09-25",27.84,27.91,27.88,-0.065,-0.23,997.1108,27.8805,{"date":121,"open":122,"high":122,"low":122,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",27.945,-0.035,-0.13,72.1108,17,27.9718,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":91,"vwap":135},"2026-09-23",27.95,27.98,-0.12,-0.43,280.1108,27.9531,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":68,"vwap":144},"2026-09-22",28.18,28.03,28.1,0.0281,0.1,371.0758,28.0952,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":81,"volume":149,"transactions":150,"vwap":151},"2026-09-21",28.0719,0.0319,66.1108,20,28.0378,{"date":153,"open":154,"high":155,"low":154,"close":156,"change":89,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",28.01,28.09,28.04,-0.25,13169.1108,27,28.019,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":81,"volume":165,"transactions":150,"vwap":166},"2026-09-17",28.11,0.0312,62.1108,28.1518,{"date":168,"open":169,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",28.1601,28.0788,-0.0493,-0.18,6835.1108,66,28.1427,{"date":177,"open":140,"high":178,"low":140,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":100,"vwap":182},"2026-09-15",28.1281,0.0331,0.12,756.4958,28.1074,{"date":184,"open":185,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",28.115,28.095,-0.0222,-0.08,286.2048,22,28.1148,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":134,"transactions":190,"vwap":198},"2026-09-11",28.12,28.1172,-0.0578,-0.21,28.1245,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":73,"percent_change":74,"volume":203,"transactions":150,"vwap":204},"2026-09-10",28.17,28.175,221.1108,28.1709,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":80,"volume":210,"transactions":211,"vwap":212},"2026-09-09",28.15,28.2,0.0093,145.1108,18,28.1672,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":117,"volume":219,"transactions":68,"vwap":220},"2026-09-08",28.25,28.26,28.1907,-0.0643,742.8178,28.2517,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":109,"vwap":229},"2026-09-04",28.31,28.22,28.255,-0.075,-0.26,487.8348,28.2616,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",28.28,28.33,0.1149,0.41,1300.1108,23,28.2805,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":190,"vwap":248},"2026-09-02",28.225,28.2299,28.16,28.2151,-0.0149,-0.05,1388.1108,28.2011,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",28.19,28.23,-0.1698,-0.6,1406.4948,32,28.2003,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":159,"vwap":265},"2026-08-31",28.35,28.3998,0.0704,0.25,642.5144,28.3667,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":47,"vwap":273},"2026-08-28",28.3,28.3294,-0.2156,-0.76,634.7448,28.305,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",28.5,28.545,0.1189,0.42,6165.1108,44,28.4999,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":89,"volume":287,"transactions":150,"vwap":288},"2026-08-26",28.4261,-0.0189,65.1108,28.4111,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":109,"vwap":296},"2026-08-25",28.45,28.445,-0.0067,-0.02,197.1058,28.4348,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":188,"volume":304,"transactions":305,"vwap":306},"2026-08-24",28.46,28.4799,28.44,28.4517,-0.0218,616.1108,74,28.4508,{"date":308,"open":291,"high":309,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":237,"vwap":313},"2026-08-21",28.4735,0.0735,0.26,1697.1108,28.4453,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":91,"vwap":320},"2026-08-20",28.4,0.097,0.34,213.5758,28.4038,{"date":322,"open":323,"high":323,"low":232,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-19",28.379,28.303,0.0824,0.29,4237.1108,43,28.3014,{"date":331,"open":332,"high":332,"low":251,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-18",28.34,28.2206,-0.0944,-0.33,17161.4648,81,28.2695,{"date":340,"open":260,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",28.39,28.2501,28.315,0.0551,0.19,7154.3408,57,28.3806,{"date":350,"open":224,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":57,"vwap":357},"2026-08-14",28.27,28.21,28.2599,0.0499,0.18,25253.9446,28.2223,{"date":359,"open":215,"high":215,"low":352,"close":352,"change":360,"percent_change":132,"volume":361,"transactions":211,"vwap":362},"2026-08-13",-0.0327,543.8696,28.24,{"date":364,"open":224,"high":365,"low":224,"close":365,"change":366,"percent_change":21,"volume":367,"transactions":47,"vwap":368},"2026-08-12",28.2427,0.1077,375.8696,28.2215,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":26,"vwap":376},"2026-08-11",28.13,28.135,-0.0552,-0.2,285.4716,28.0639,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-10",27.97,28.1902,0.1418,0.51,1236.3376,36,28.106,{"date":387,"open":379,"high":140,"low":379,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-07",28.0484,0.1731,0.62,22218.4466,35,27.9922,{"date":395,"open":52,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":211,"vwap":401},"2026-08-06",27.9001,27.8753,-0.0539,-0.19,221.8696,27.8978,{"date":403,"open":404,"high":130,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",27.81,27.9292,0.1875,0.68,3084.4566,45,27.8678,{"date":412,"open":63,"high":413,"low":63,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":392,"vwap":417},"2026-08-04",27.7417,0.0669,0.24,657.3586,27.6904,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":159,"vwap":425},"2026-08-03",27.61,27.6748,0.0571,0.21,855.9924,27.629,{"date":427,"open":95,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-31",27.67,27.53,27.6177,-0.0173,-0.06,12427.2224,99,27.571,{"date":437,"open":95,"high":438,"low":439,"close":438,"change":440,"percent_change":89,"volume":441,"transactions":442,"vwap":443},"2026-07-30",27.635,27.6,-0.0203,1691.7974,19,27.6124,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":150,"vwap":451},"2026-07-29",27.58,27.6553,-0.0093,-0.03,332.7974,27.5952,{"date":453,"open":454,"high":51,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-28",27.55,27.51,27.6646,0.0097,0.04,901.9684,31,27.6142,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":117,"volume":466,"transactions":467,"vwap":468},"2026-07-27",27.6549,-0.0651,8.3394,11,27.6851,{"date":470,"open":471,"high":471,"low":79,"close":79,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-24",27.745,0.0372,0.13,636.7974,21,27.7419,{"date":478,"open":428,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":460,"vwap":484},"2026-07-23",27.6828,27.63,-0.0464,-0.17,1776.7974,27.6542,{"date":486,"open":18,"high":487,"low":488,"close":488,"change":489,"percent_change":80,"volume":490,"transactions":91,"vwap":491},"2026-07-22",27.77,27.7292,0.0092,342.9927,27.743,{"date":493,"open":79,"high":79,"low":79,"close":79,"change":494,"percent_change":495,"volume":496,"transactions":475,"vwap":497},"2026-07-21",0.0778,0.28,32.2974,27.7025,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":246,"volume":502,"transactions":150,"vwap":503},"2026-07-20",27.6422,-0.0128,117.2074,27.7011,{"date":505,"open":506,"high":51,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":190,"vwap":511},"2026-07-17",27.6428,27.655,0.075,0.27,852.9571,27.6609,{"date":513,"open":95,"high":95,"low":446,"close":446,"change":514,"percent_change":515,"volume":516,"transactions":442,"vwap":517},"2026-07-16",-0.0871,-0.31,274.9571,27.614,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":458,"volume":524,"transactions":190,"vwap":525},"2026-07-15",27.7499,27.64,27.6671,0.0121,734.9571,27.7001,{"date":527,"open":507,"high":507,"low":507,"close":507,"change":528,"percent_change":529,"volume":530,"transactions":26,"vwap":531},"2026-07-14",0.055,0.2,219.2717,27.5867,{"date":533,"open":62,"high":62,"low":439,"close":439,"change":534,"percent_change":294,"volume":535,"transactions":475,"vwap":536},"2026-07-13",-0.005,202.665583,27.6691,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":246,"volume":541,"transactions":9,"vwap":539},"2026-07-10",27.605,-0.015,200,{"date":543,"open":95,"high":95,"low":95,"close":95,"change":544,"percent_change":326,"volume":545,"transactions":9,"vwap":95},"2026-07-09",0.08,100,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":549},"2026-07-08",27.49,27.54,27.481,-0.094,-0.34,500,{"date":555,"open":556,"high":51,"low":556,"close":83,"change":557,"percent_change":74,"volume":558,"transactions":9,"vwap":83},"2026-07-07",27.59,-0.024,400,{"date":560,"open":454,"high":561,"low":454,"close":561,"change":562,"percent_change":563,"volume":541,"transactions":9,"vwap":561},"2026-07-06",27.658,0.158,0.57,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":311,"volume":568,"transactions":9,"vwap":566},"2026-07-02",27.5,0.07,300,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":567,"percent_change":311,"volume":545,"transactions":9,"vwap":571},"2026-07-01",27.43,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":544,"volume":558,"transactions":9,"vwap":575},"2026-06-30",27.28,27.36,0.022,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-29",27.3,27.37,27.26,27.338,0.025,0.09,4000,{"date":587,"open":588,"high":575,"low":588,"close":589,"change":590,"percent_change":495,"volume":591,"transactions":9,"vwap":589},"2026-06-26",27.12,27.313,0.076,3500,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":65,"volume":568,"transactions":9,"vwap":595},"2026-06-25",27.245,27.237,-0.002,{"date":598,"open":599,"high":594,"low":600,"close":601,"change":602,"percent_change":81,"volume":603,"transactions":9,"vwap":601},"2026-06-24",27.22,27.19,27.239,0.029,10800,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":558,"transactions":9,"vwap":607},"2026-06-23",27.18,27.21,27.17,0.062,0.23,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":80,"volume":617,"transactions":9,"vwap":615},"2026-06-22",27.02,27.15,27.148,0.008,5700,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":515,"volume":568,"transactions":9,"vwap":621},"2026-06-18",27.145,27.14,-0.085,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":568,"transactions":9,"vwap":626},"2026-06-17",27.25,27.225,-0.112,-0.41,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":632},"2026-06-16",27.33,27.337,27.31,0.002,0.01,1100,{"date":638,"open":579,"high":639,"low":640,"close":641,"change":449,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-15",27.4,27.29,27.335,-0.11,20900,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":73,"percent_change":74,"volume":649,"transactions":9,"vwap":648},"2026-06-12",27.44,27.34,27.365,1300,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":567,"volume":656,"transactions":9,"vwap":654},"2026-06-11",27.41,27.42,27.39,0.02,600,{"date":658,"open":625,"high":639,"low":625,"close":580,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":580},"2026-06-10",0.015,0.05,2200,{"date":663,"open":633,"high":664,"low":574,"close":664,"change":567,"percent_change":311,"volume":665,"transactions":9,"vwap":664},"2026-06-09",27.355,3400,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":74,"percent_change":335,"volume":541,"transactions":9,"vwap":669},"2026-06-08",27.305,27.285,{"date":671,"open":571,"high":571,"low":631,"close":672,"change":246,"percent_change":172,"volume":673,"transactions":9,"vwap":672},"2026-06-05",27.375,2500,{"date":675,"open":631,"high":676,"low":631,"close":677,"change":678,"percent_change":610,"volume":679,"transactions":9,"vwap":677},"2026-06-04",27.45,27.425,0.063,800,{"date":681,"open":646,"high":646,"low":575,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-03",27.362,-0.103,-0.38,1400,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":65,"percent_change":66,"volume":545,"transactions":9,"vwap":688},"2026-06-02",27.465,{"date":690,"open":566,"high":566,"low":691,"close":692,"change":294,"percent_change":89,"volume":693,"transactions":9,"vwap":692},"2026-06-01",27.47,27.475,2300,{"date":695,"open":696,"high":566,"low":696,"close":697,"change":583,"percent_change":584,"volume":698,"transactions":9,"vwap":697},"2026-05-29",27.48,27.495,8200,{"date":700,"open":696,"high":696,"low":691,"close":691,"change":701,"percent_change":702,"volume":553,"transactions":9,"vwap":691},"2026-05-28",0.06,0.22,{"date":704,"open":691,"high":691,"low":654,"close":652,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":652},"2026-05-27",-0.088,-0.32,2100,{"date":709,"open":696,"high":710,"low":696,"close":710,"change":596,"percent_change":65,"volume":685,"transactions":9,"vwap":710},"2026-05-26",27.498,{"date":712,"open":691,"high":566,"low":713,"close":566,"change":534,"percent_change":294,"volume":31,"transactions":9,"vwap":566},"2026-05-22",27.46,{"date":715,"open":696,"high":716,"low":691,"close":716,"change":89,"percent_change":157,"volume":553,"transactions":9,"vwap":716},"2026-05-21",27.505,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":567,"volume":545,"transactions":9,"vwap":719},"2026-05-20",27.575,0.019,{"date":722,"open":556,"high":556,"low":723,"close":723,"change":724,"percent_change":449,"volume":568,"transactions":9,"vwap":723},"2026-05-19",27.556,-0.009,{"date":726,"open":727,"high":439,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-18",27.545,27.52,27.565,0.132,0.48,900,{"date":734,"open":735,"high":429,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-15",27.38,27.433,-0.142,-0.51,2600,{"date":741,"open":439,"high":95,"low":742,"close":719,"change":74,"percent_change":335,"volume":661,"transactions":9,"vwap":719},"2026-05-14",27.56,{"date":744,"open":439,"high":105,"low":439,"close":105,"change":745,"percent_change":132,"volume":568,"transactions":9,"vwap":105},"2026-05-13",-0.034,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":659,"percent_change":660,"volume":545,"transactions":9,"vwap":748},"2026-05-12",27.699,{"date":750,"open":63,"high":51,"low":63,"close":751,"change":752,"percent_change":263,"volume":753,"transactions":9,"vwap":751},"2026-05-11",27.684,0.069,700,{"date":755,"open":742,"high":63,"low":742,"close":756,"change":458,"percent_change":757,"volume":753,"transactions":9,"vwap":756},"2026-05-08",27.615,0.15,{"date":759,"open":420,"high":420,"low":742,"close":719,"change":760,"percent_change":642,"volume":649,"transactions":9,"vwap":719},"2026-05-07",-0.029,{"date":762,"open":742,"high":763,"low":742,"close":763,"change":764,"percent_change":355,"volume":545,"transactions":9,"vwap":763},"2026-05-06",27.604,0.049,{"date":766,"open":446,"high":556,"low":767,"close":767,"change":768,"percent_change":655,"volume":769,"transactions":9,"vwap":767},"2026-05-05",27.555,0.005,1500,{"date":771,"open":640,"high":439,"low":640,"close":454,"change":772,"percent_change":-6,"volume":773,"transactions":9,"vwap":454},"2026-05-04",-0.001,1700,{"date":775,"open":454,"high":439,"low":728,"close":776,"change":777,"percent_change":89,"volume":778,"transactions":9,"vwap":776},"2026-05-01",27.551,-0.018,1800,{"date":780,"open":480,"high":480,"low":781,"close":781,"change":584,"percent_change":782,"volume":732,"transactions":9,"vwap":781},"2026-04-30",27.569,0.33,{"date":784,"open":713,"high":548,"low":571,"close":785,"change":720,"percent_change":567,"volume":649,"transactions":9,"vwap":785},"2026-04-29",27.479,{"date":787,"open":676,"high":696,"low":788,"close":713,"change":768,"percent_change":655,"volume":789,"transactions":9,"vwap":713},"2026-04-28",27.35,5400,{"date":791,"open":639,"high":792,"low":639,"close":793,"change":528,"percent_change":529,"volume":794,"transactions":9,"vwap":793},"2026-04-27",27.57,27.455,15200,{"date":796,"open":639,"high":639,"low":639,"close":639,"change":116,"percent_change":797,"volume":545,"transactions":9,"vwap":639},"2026-04-24",-0.24,{"date":799,"open":688,"high":688,"low":688,"close":688,"change":80,"percent_change":81,"volume":545,"transactions":9,"vwap":688},"2026-04-23",{"date":801,"open":549,"high":549,"low":802,"close":802,"change":540,"percent_change":246,"volume":636,"transactions":9,"vwap":802},"2026-04-22",27.435,{"date":804,"open":728,"high":728,"low":676,"close":676,"change":805,"percent_change":806,"volume":732,"transactions":9,"vwap":676},"2026-04-21",-0.125,-0.45,{"date":808,"open":454,"high":719,"low":454,"close":719,"change":809,"percent_change":294,"volume":545,"transactions":9,"vwap":719},"2026-04-20",-0.006,{"date":811,"open":729,"high":521,"low":429,"close":812,"change":813,"percent_change":701,"volume":778,"transactions":9,"vwap":812},"2026-04-17",27.581,0.016,{"date":815,"open":729,"high":729,"low":729,"close":729,"change":635,"percent_change":458,"volume":545,"transactions":9,"vwap":729},"2026-04-16",{"date":817,"open":446,"high":446,"low":728,"close":767,"change":659,"percent_change":660,"volume":769,"transactions":9,"vwap":767},"2026-04-15",{"date":819,"open":639,"high":454,"low":639,"close":549,"change":584,"percent_change":782,"volume":769,"transactions":9,"vwap":549},"2026-04-14",{"date":821,"open":575,"high":548,"low":575,"close":676,"change":458,"percent_change":757,"volume":769,"transactions":9,"vwap":676},"2026-04-13",{"date":823,"open":571,"high":571,"low":652,"close":652,"change":824,"percent_change":797,"volume":773,"transactions":9,"vwap":652},"2026-04-10",-0.066,{"date":826,"open":676,"high":549,"low":676,"close":827,"change":828,"percent_change":345,"volume":558,"transactions":9,"vwap":827},"2026-04-09",27.476,0.051,{"date":830,"open":566,"high":566,"low":580,"close":677,"change":246,"percent_change":172,"volume":636,"transactions":9,"vwap":677},"2026-04-08",{"date":832,"open":439,"high":439,"low":713,"close":692,"change":294,"percent_change":89,"volume":732,"transactions":9,"vwap":692},"2026-04-07",{"date":834,"open":792,"high":792,"low":696,"close":697,"change":701,"percent_change":702,"volume":693,"transactions":9,"vwap":697},"2026-04-06",{"date":836,"open":691,"high":691,"low":802,"close":802,"change":73,"percent_change":74,"volume":541,"transactions":9,"vwap":802},"2026-04-02",{"date":838,"open":652,"high":713,"low":580,"close":713,"change":839,"percent_change":782,"volume":840,"transactions":9,"vwap":713},"2026-04-01",0.089,3000,{"date":842,"open":843,"high":652,"low":843,"close":844,"change":845,"percent_change":846,"volume":558,"transactions":9,"vwap":844},"2026-03-31",27.275,27.371,0.223,0.82,{"date":848,"open":849,"high":599,"low":615,"close":615,"change":850,"percent_change":482,"volume":851,"transactions":9,"vwap":615},"2026-03-30",27.2,-0.047,28000,{"date":853,"open":625,"high":625,"low":854,"close":855,"change":473,"percent_change":731,"volume":568,"transactions":9,"vwap":855},"2026-03-27",27.16,27.195,{"date":857,"open":621,"high":620,"low":858,"close":859,"change":74,"percent_change":335,"volume":860,"transactions":9,"vwap":859},"2026-03-26",27.049999,27.065001,9600,{"date":862,"open":863,"high":606,"low":864,"close":864,"change":660,"percent_change":355,"volume":865,"transactions":9,"vwap":864},"2026-03-25",27.165,27.155,1900,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":679,"transactions":9,"vwap":869},"2026-03-24",27.135,27.105,-0.059,-0.22,{"date":873,"open":588,"high":606,"low":874,"close":875,"change":876,"percent_change":117,"volume":877,"transactions":9,"vwap":875},"2026-03-23",27.07,27.164,-0.063,6600,{"date":879,"open":580,"high":580,"low":849,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-03-20",27.227,-0.253,-0.92,9000,{"date":885,"open":566,"high":566,"low":640,"close":696,"change":117,"percent_change":886,"volume":887,"transactions":9,"vwap":696},"2026-03-19",-0.83,5000,{"date":889,"open":890,"high":890,"low":72,"close":72,"change":399,"percent_change":891,"volume":541,"transactions":9,"vwap":72},"2026-03-18",27.78,-0.68,{"date":893,"open":104,"high":894,"low":115,"close":52,"change":660,"percent_change":355,"volume":895,"transactions":9,"vwap":52},"2026-03-17",27.96,8000,{"date":897,"open":52,"high":898,"low":899,"close":899,"change":116,"percent_change":117,"volume":900,"transactions":9,"vwap":899},"2026-03-16",27.965,27.85,3200,{"date":902,"open":903,"high":903,"low":104,"close":904,"change":123,"percent_change":124,"volume":685,"transactions":9,"vwap":904},"2026-03-13",28.02,27.915,{"date":906,"open":194,"high":194,"low":130,"close":130,"change":907,"percent_change":908,"volume":603,"transactions":9,"vwap":130},"2026-03-12",-0.15,-0.53,{"date":910,"open":371,"high":911,"low":912,"close":140,"change":913,"percent_change":432,"volume":914,"transactions":9,"vwap":140},"2026-03-11",28.14,28.030001,-0.016,3300,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":659,"percent_change":660,"volume":545,"transactions":9,"vwap":917},"2026-03-10",28.116,{"date":919,"open":68,"high":920,"low":130,"close":920,"change":760,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-09",28.101,-0.1,6300,{"date":924,"open":371,"high":371,"low":371,"close":371,"change":925,"percent_change":926,"volume":541,"transactions":9,"vwap":371},"2026-03-06",0.125,0.45,{"date":928,"open":929,"high":930,"low":130,"close":931,"change":188,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-03-05",27.995,28.08,28.0049992,-0.28,15800,{"date":935,"open":155,"high":163,"low":903,"close":936,"change":828,"percent_change":355,"volume":679,"transactions":9,"vwap":936},"2026-03-04",28.084999,{"date":938,"open":404,"high":155,"low":939,"close":940,"change":117,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-03",27.79,28.034,-0.81,5800,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":279,"volume":553,"transactions":9,"vwap":946},"2026-03-02",28.049999,28.264,0.119,{"date":949,"open":268,"high":268,"low":930,"close":950,"change":584,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-02-27",28.145,0.32,2400,{"date":954,"open":945,"high":155,"low":945,"close":955,"change":956,"percent_change":957,"volume":656,"transactions":9,"vwap":955},"2026-02-26",28.055,0.047,0.17,{"date":959,"open":903,"high":960,"low":961,"close":962,"change":963,"percent_change":701,"volume":964,"transactions":9,"vwap":962},"2026-02-25",28.035,28.007,28.0079994,0.018,16200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":553,"transactions":9,"vwap":969},"2026-02-24",27.955,28.0060005,27.99,-0.039,-0.14,{"date":973,"open":155,"high":155,"low":974,"close":975,"change":976,"percent_change":279,"volume":665,"transactions":9,"vwap":975},"2026-02-23",28.00099945,28.028999,0.116,{"date":978,"open":899,"high":969,"low":899,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-02-20",27.913,0.108,0.39,2700,{"date":984,"open":985,"high":985,"low":890,"close":986,"change":458,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-02-19",27.86,27.805,0.14,2900,{"date":990,"open":51,"high":115,"low":51,"close":991,"change":678,"percent_change":610,"volume":952,"transactions":9,"vwap":991},"2026-02-18",27.765,{"date":993,"open":994,"high":487,"low":994,"close":995,"change":996,"percent_change":997,"volume":31,"transactions":9,"vwap":995},"2026-02-17",27.638,27.702,-0.179,-0.64,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":541,"transactions":9,"vwap":1000},"2026-02-13",27.881,0.196,0.71,{"date":1004,"open":72,"high":72,"low":95,"close":64,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":64},"2026-02-12",-0.16,-0.57,4300,{"date":1009,"open":1010,"high":104,"low":1011,"close":1012,"change":1013,"percent_change":757,"volume":1014,"transactions":9,"vwap":1012},"2026-02-11",27.827,27.815,27.845,0.041,12200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":374,"volume":1021,"transactions":9,"vwap":1019},"2026-02-10",27.92,27.76,27.804,-0.056,8400,{"date":1023,"open":429,"high":52,"low":429,"close":985,"change":1024,"percent_change":846,"volume":685,"transactions":9,"vwap":985},"2026-02-09",0.226,{"date":1026,"open":556,"high":83,"low":446,"close":83,"change":1027,"percent_change":1028,"volume":769,"transactions":9,"vwap":83},"2026-02-06",0.214,0.78,{"date":1030,"open":455,"high":455,"low":653,"close":653,"change":1031,"percent_change":1032,"volume":769,"transactions":9,"vwap":653},"2026-02-05",-0.198,-0.72,{"date":1034,"open":1035,"high":1035,"low":556,"close":1035,"change":1036,"percent_change":449,"volume":1037,"transactions":9,"vwap":1035},"2026-02-04",27.618,-0.007,1600,{"date":1039,"open":549,"high":1040,"low":728,"close":1040,"change":1041,"percent_change":1042,"volume":617,"transactions":9,"vwap":1040},"2026-02-03",27.625,0.252,0.92,{"date":1044,"open":653,"high":653,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":656,"transactions":9,"vwap":1045},"2026-02-02",27.373,-0.277,-1,{"date":1049,"open":113,"high":114,"low":454,"close":63,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":63},"2026-01-30",-0.678,-2.39,9500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":987,"volume":685,"transactions":9,"vwap":1057},"2026-01-29",28.07,28.36,28.328,0.039,{"date":1060,"open":216,"high":223,"low":1061,"close":1062,"change":98,"percent_change":563,"volume":1063,"transactions":9,"vwap":1062},"2026-01-28",28.235,28.289,19500,{"date":1065,"open":894,"high":1066,"low":894,"close":1066,"change":1067,"percent_change":1068,"volume":31,"transactions":9,"vwap":1066},"2026-01-27",28.129,0.209,0.75,{"date":1070,"open":967,"high":903,"low":104,"close":1017,"change":1071,"percent_change":495,"volume":1072,"transactions":9,"vwap":1017},"2026-01-26",0.077,6800,{"date":1074,"open":404,"high":115,"low":404,"close":1075,"change":980,"percent_change":981,"volume":887,"transactions":9,"vwap":1075},"2026-01-23",27.843,{"date":1077,"open":62,"high":1078,"low":62,"close":1079,"change":1080,"percent_change":1081,"volume":636,"transactions":9,"vwap":1079},"2026-01-22",27.74,27.735,0.085,0.31,{"date":1083,"open":1084,"high":1018,"low":420,"close":63,"change":1085,"percent_change":326,"volume":685,"transactions":9,"vwap":63},"2026-01-21",27.706,0.079,{"date":1087,"open":713,"high":439,"low":713,"close":435,"change":1088,"percent_change":1089,"volume":952,"transactions":9,"vwap":435},"2026-01-20",0.101,0.37,{"date":1091,"open":676,"high":548,"low":575,"close":691,"change":1092,"percent_change":98,"volume":922,"transactions":9,"vwap":691},"2026-01-16",0.044,{"date":1094,"open":1095,"high":713,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-15",27.32,27.426,0.001,0,11300,{"date":1101,"open":677,"high":677,"low":677,"close":677,"change":528,"percent_change":529,"volume":541,"transactions":9,"vwap":677},"2026-01-14",{"date":1103,"open":691,"high":691,"low":788,"close":580,"change":609,"percent_change":610,"volume":914,"transactions":9,"vwap":580},"2026-01-13",{"date":1105,"open":653,"high":653,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":778,"transactions":9,"vwap":1106},"2026-01-12",27.308,0.098,0.36,{"date":1110,"open":607,"high":640,"low":614,"close":607,"change":80,"percent_change":81,"volume":865,"transactions":9,"vwap":607},"2026-01-09",{"date":1112,"open":1113,"high":599,"low":1113,"close":606,"change":584,"percent_change":782,"volume":665,"transactions":9,"vwap":606},"2026-01-08",27.121,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":188,"percent_change":1118,"volume":568,"transactions":9,"vwap":1117},"2026-01-07",27.1,27.09,-0.29,{"date":1120,"open":868,"high":608,"low":1121,"close":608,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":608},"2026-01-06",27.08,0.117,0.43,6000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1027,"percent_change":1129,"volume":661,"transactions":9,"vwap":1128},"2026-01-05",26.84,27.052999,0.8,{"date":1131,"open":1132,"high":1133,"low":24,"close":1134,"change":1135,"percent_change":473,"volume":1136,"transactions":9,"vwap":1134},"2026-01-02",26.85,26.89,26.839,0.034,2800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":226,"percent_change":932,"volume":1142,"transactions":9,"vwap":1141},"2025-12-31",26.95,26.76,26.805,7600,{"date":1144,"open":1117,"high":1117,"low":1132,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2025-12-30",26.88,-0.645,-2.34,3900,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":541,"transactions":9,"vwap":1151},"2025-12-29",27.525,-0.236,-0.85,{"date":1155,"open":23,"high":23,"low":62,"close":1156,"change":1157,"percent_change":311,"volume":1136,"transactions":9,"vwap":1156},"2025-12-26",27.761,0.071,{"date":1159,"open":95,"high":62,"low":95,"close":62,"change":660,"percent_change":355,"volume":568,"transactions":9,"vwap":62},"2025-12-24",{"date":1161,"open":480,"high":428,"low":480,"close":521,"change":1162,"percent_change":473,"volume":558,"transactions":9,"vwap":521},"2025-12-23",0.037,{"date":1164,"open":652,"high":1165,"low":652,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-12-22",27.603,0.153,0.56,2000,{"date":1170,"open":696,"high":728,"low":653,"close":676,"change":659,"percent_change":660,"volume":656,"transactions":9,"vwap":676},"2025-12-19",{"date":1172,"open":566,"high":566,"low":802,"close":802,"change":294,"percent_change":89,"volume":541,"transactions":9,"vwap":802},"2025-12-18",{"date":1174,"open":1175,"high":549,"low":793,"close":793,"change":1176,"percent_change":473,"volume":636,"transactions":9,"vwap":793},"2025-12-17",27.482,0.035,{"date":1178,"open":676,"high":676,"low":580,"close":653,"change":432,"percent_change":871,"volume":1179,"transactions":9,"vwap":653},"2025-12-16",13900,{"date":1181,"open":696,"high":696,"low":696,"close":696,"change":1182,"percent_change":432,"volume":568,"transactions":9,"vwap":696},"2025-12-15",-0.017,{"date":1184,"open":454,"high":454,"low":1185,"close":1185,"change":1186,"percent_change":655,"volume":558,"transactions":9,"vwap":1185},"2025-12-12",27.497,0.006,{"date":1188,"open":672,"high":429,"low":672,"close":1189,"change":976,"percent_change":279,"volume":865,"transactions":9,"vwap":1189},"2025-12-11",27.491,{"date":1191,"open":575,"high":672,"low":575,"close":672,"change":813,"percent_change":701,"volume":541,"transactions":9,"vwap":672},"2025-12-10",{"date":1193,"open":575,"high":571,"low":631,"close":1194,"change":1195,"percent_change":635,"volume":773,"transactions":9,"vwap":1194},"2025-12-09",27.359,0.004,{"date":1197,"open":1198,"high":735,"low":631,"close":664,"change":659,"percent_change":660,"volume":1199,"transactions":9,"vwap":664},"2025-12-08",27.363,4900,{"date":1201,"open":1202,"high":1202,"low":647,"close":647,"change":659,"percent_change":660,"volume":732,"transactions":9,"vwap":647},"2025-12-05",27.424,{"date":1204,"open":608,"high":648,"low":608,"close":1205,"change":659,"percent_change":660,"volume":1206,"transactions":9,"vwap":1205},"2025-12-04",27.325,8100,{"date":1208,"open":633,"high":633,"low":633,"close":633,"change":80,"percent_change":81,"volume":541,"transactions":9,"vwap":633},"2025-12-03",{"date":1210,"open":625,"high":1211,"low":1212,"close":574,"change":73,"percent_change":74,"volume":988,"transactions":9,"vwap":574},"2025-12-02",27.282,27.23,{"date":1214,"open":1095,"high":1205,"low":668,"close":668,"change":123,"percent_change":124,"volume":649,"transactions":9,"vwap":668},"2025-12-01",{"date":1216,"open":1217,"high":1217,"low":581,"close":647,"change":544,"percent_change":326,"volume":1218,"transactions":9,"vwap":647},"2025-11-28",27.342,6900,{"date":1220,"open":549,"high":549,"low":607,"close":581,"change":1221,"percent_change":423,"volume":1222,"transactions":9,"vwap":581},"2025-11-26",0.058,5300,{"date":1224,"open":1225,"high":1226,"low":1116,"close":1227,"change":1228,"percent_change":951,"volume":1229,"transactions":9,"vwap":1227},"2025-11-25",27.13,27.205,27.202,0.087,8700,{"date":1231,"open":1117,"high":1232,"low":1117,"close":1232,"change":1233,"percent_change":81,"volume":31,"transactions":9,"vwap":1232},"2025-11-24",27.115,0.031,{"date":1235,"open":869,"high":864,"low":1236,"close":1236,"change":1237,"percent_change":907,"volume":679,"transactions":9,"vwap":1236},"2025-11-21",27.084,-0.041,{"date":1239,"open":429,"high":429,"low":1240,"close":1241,"change":432,"percent_change":871,"volume":649,"transactions":9,"vwap":1241},"2025-11-20",27.111,27.125,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":89,"percent_change":227,"volume":568,"transactions":9,"vwap":1244},"2025-11-19",27.185,{"date":1246,"open":1121,"high":581,"low":1121,"close":1247,"change":508,"percent_change":495,"volume":558,"transactions":9,"vwap":1247},"2025-11-18",27.255,{"date":1249,"open":1212,"high":574,"low":606,"close":606,"change":1250,"percent_change":1251,"volume":685,"transactions":9,"vwap":606},"2025-11-17",-0.095,-0.35,{"date":1253,"open":1095,"high":647,"low":843,"close":843,"change":188,"percent_change":1118,"volume":1254,"transactions":9,"vwap":843},"2025-11-14",3600,{"date":1256,"open":664,"high":664,"low":664,"close":664,"change":1250,"percent_change":1251,"volume":545,"transactions":9,"vwap":664},"2025-11-13",{"date":1258,"open":1259,"high":691,"low":646,"close":676,"change":123,"percent_change":124,"volume":1260,"transactions":9,"vwap":676},"2025-11-12",27.445,5500,{"date":1262,"open":633,"high":728,"low":633,"close":1263,"change":528,"percent_change":529,"volume":952,"transactions":9,"vwap":1263},"2025-11-11",27.485,{"date":1265,"open":640,"high":571,"low":640,"close":571,"change":98,"percent_change":1266,"volume":753,"transactions":9,"vwap":571},"2025-11-10",0.59,{"date":1268,"open":606,"high":1269,"low":588,"close":1269,"change":473,"percent_change":731,"volume":1270,"transactions":9,"vwap":1269},"2025-11-07",27.27,1200,{"date":1272,"open":1273,"high":1273,"low":1121,"close":621,"change":132,"percent_change":1274,"volume":1037,"transactions":9,"vwap":621},"2025-11-06",27.218,-0.44,{"date":1276,"open":854,"high":579,"low":854,"close":581,"change":1176,"percent_change":473,"volume":753,"transactions":9,"vwap":581},"2025-11-05",{"date":1278,"open":626,"high":626,"low":626,"close":626,"change":1279,"percent_change":932,"volume":545,"transactions":9,"vwap":626},"2025-11-04",-0.076,{"date":1281,"open":640,"high":1282,"low":640,"close":1283,"change":1097,"percent_change":1098,"volume":649,"transactions":9,"vwap":1283},"2025-11-03",27.302,27.301,{"date":1285,"open":1217,"high":580,"low":1212,"close":579,"change":602,"percent_change":81,"volume":1286,"transactions":9,"vwap":579},"2025-10-31",3100,{"date":1288,"open":1212,"high":579,"low":599,"close":1289,"change":1290,"percent_change":981,"volume":773,"transactions":9,"vwap":1289},"2025-10-30",27.271,0.106,{"date":1292,"open":1212,"high":647,"low":863,"close":863,"change":907,"percent_change":1293,"volume":732,"transactions":9,"vwap":863},"2025-10-29",-0.55,{"date":1295,"open":130,"high":130,"low":1296,"close":1297,"change":971,"percent_change":738,"volume":739,"transactions":9,"vwap":1297},"2025-10-28",27.24,27.315,{"date":1299,"open":571,"high":1300,"low":571,"close":793,"change":172,"percent_change":1301,"volume":679,"transactions":9,"vwap":793},"2025-10-27",27.467,-0.65,{"date":1303,"open":63,"high":507,"low":438,"close":438,"change":1304,"percent_change":188,"volume":753,"transactions":9,"vwap":438},"2025-10-24",-0.022,{"date":1306,"open":521,"high":1307,"low":521,"close":1308,"change":317,"percent_change":1309,"volume":673,"transactions":9,"vwap":1308},"2025-10-23",27.68,27.657,0.35,{"date":1311,"open":446,"high":446,"low":646,"close":742,"change":1312,"percent_change":246,"volume":773,"transactions":9,"vwap":742},"2025-10-22",-0.013,{"date":1314,"open":1315,"high":428,"low":742,"close":1316,"change":1317,"percent_change":1318,"volume":840,"transactions":9,"vwap":1316},"2025-10-21",27.647,27.573,-0.379,-1.36,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":665,"transactions":9,"vwap":1322},"2025-10-20",27.87,27.952,27.82,0.267,0.96,{"date":1327,"open":1078,"high":1078,"low":1328,"close":64,"change":971,"percent_change":1329,"volume":1330,"transactions":9,"vwap":64},"2025-10-17",27.642,-0.5,6400,{"date":1332,"open":890,"high":899,"low":890,"close":1333,"change":1334,"percent_change":1335,"volume":1260,"transactions":9,"vwap":1333},"2025-10-16",27.825,0.147,0.53,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1089,"volume":679,"transactions":9,"vwap":1339},"2025-10-15",27.725,27.678,0.102,{"date":1342,"open":429,"high":521,"low":429,"close":1343,"change":1344,"percent_change":326,"volume":649,"transactions":9,"vwap":1343},"2025-10-14",27.576,0.081,{"date":1346,"open":581,"high":429,"low":581,"close":697,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":697},"2025-10-13",0.179,0.66,7400,{"date":1351,"open":1352,"high":1352,"low":574,"close":1353,"change":1354,"percent_change":515,"volume":1254,"transactions":9,"vwap":1353},"2025-10-10",27.402,27.316,-0.084,{"date":1356,"open":455,"high":549,"low":639,"close":639,"change":1357,"percent_change":1358,"volume":1072,"transactions":9,"vwap":639},"2025-10-09",-0.136,-0.49,{"date":1360,"open":633,"high":446,"low":633,"close":1361,"change":1362,"percent_change":21,"volume":988,"transactions":9,"vwap":1361},"2025-10-08",27.536,0.103,{"date":1364,"open":713,"high":713,"low":736,"close":736,"change":246,"percent_change":172,"volume":679,"transactions":9,"vwap":736},"2025-10-07",{"date":1366,"open":742,"high":742,"low":713,"close":1367,"change":1368,"percent_change":279,"volume":693,"transactions":9,"vwap":1367},"2025-10-06",27.483,0.114,{"date":1370,"open":1296,"high":652,"low":1296,"close":1371,"change":1372,"percent_change":757,"volume":1373,"transactions":9,"vwap":1371},"2025-10-03",27.369,0.042,5600,{"date":1375,"open":631,"high":631,"low":1376,"close":1376,"change":777,"percent_change":89,"volume":732,"transactions":9,"vwap":1376},"2025-10-02",27.327,{"date":1378,"open":788,"high":575,"low":1379,"close":1379,"change":80,"percent_change":81,"volume":656,"transactions":9,"vwap":1379},"2025-10-01",27.345,{"date":1381,"open":640,"high":1297,"low":626,"close":1297,"change":1176,"percent_change":473,"volume":1007,"transactions":9,"vwap":1297},"2025-09-30",{"date":1383,"open":579,"high":579,"low":1384,"close":574,"change":508,"percent_change":495,"volume":31,"transactions":9,"vwap":574},"2025-09-29",27.265,{"date":1386,"open":600,"high":1212,"low":600,"close":1226,"change":20,"percent_change":981,"volume":679,"transactions":9,"vwap":1226},"2025-09-26",{"date":1388,"open":581,"high":581,"low":858,"close":1116,"change":1098,"percent_change":1098,"volume":778,"transactions":9,"vwap":1116},"2025-09-25",{"date":1390,"open":858,"high":854,"low":858,"close":1116,"change":116,"percent_change":797,"volume":656,"transactions":9,"vwap":1116},"2025-09-24",{"date":1392,"open":1393,"high":1393,"low":863,"close":863,"change":65,"percent_change":66,"volume":732,"transactions":9,"vwap":863},"2025-09-23",27.238,{"date":1395,"open":581,"high":581,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":649,"transactions":9,"vwap":1397},"2025-09-22",27.084999,27.175,0.109,0.4,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1135,"percent_change":473,"volume":568,"transactions":9,"vwap":1403},"2025-09-19",27.056999,27.066,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":458,"volume":1410,"transactions":9,"vwap":1407},"2025-09-18",27.030001,27.032,27.00099945,0.012,3800,{"date":1412,"open":1121,"high":1121,"low":613,"close":613,"change":824,"percent_change":797,"volume":707,"transactions":9,"vwap":613},"2025-09-17",{"date":1414,"open":159,"high":1415,"low":159,"close":1415,"change":1097,"percent_change":1098,"volume":778,"transactions":9,"vwap":1415},"2025-09-16",27.086,{"date":1417,"open":621,"high":621,"low":1396,"close":1396,"change":544,"percent_change":1418,"volume":753,"transactions":9,"vwap":1396},"2025-09-15",0.3,{"date":1420,"open":159,"high":1421,"low":1422,"close":1423,"change":635,"percent_change":458,"volume":840,"transactions":9,"vwap":1423},"2025-09-12",27.014999,26.98,27.0049992,{"date":1425,"open":613,"high":613,"low":1426,"close":1426,"change":1071,"percent_change":326,"volume":541,"transactions":9,"vwap":1426},"2025-09-11",26.995,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":660,"volume":679,"transactions":9,"vwap":1430},"2025-09-10",26.989,26.918,0.013,{"date":1433,"open":1434,"high":1139,"low":1435,"close":1435,"change":768,"percent_change":655,"volume":661,"transactions":9,"vwap":1435},"2025-09-09",26.923,26.905,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":616,"percent_change":80,"volume":1442,"transactions":9,"vwap":1441},"2025-09-08",26.882,26.91,26.86,26.9,7100,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1071,"percent_change":326,"volume":1448,"transactions":9,"vwap":1447},"2025-09-05",26.62,26.913,26.892,12000,{"date":1450,"open":1451,"high":1452,"low":24,"close":1452,"change":432,"percent_change":871,"volume":952,"transactions":9,"vwap":1452},"2025-09-04",26.811,26.815,{"date":1454,"open":1455,"high":1441,"low":1456,"close":1457,"change":80,"percent_change":81,"volume":900,"transactions":9,"vwap":1457},"2025-09-03",26.83,26.82,26.875,{"date":1459,"open":1460,"high":1440,"low":1461,"close":1462,"change":701,"percent_change":702,"volume":1072,"transactions":9,"vwap":1462},"2025-09-02",26.8,26.78,26.845,{"date":1464,"open":1455,"high":1455,"low":24,"close":1465,"change":544,"percent_change":1418,"volume":649,"transactions":9,"vwap":1465},"2025-08-29",26.785,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":458,"volume":840,"transactions":9,"vwap":1471},"2025-08-28",26.685,26.72,26.65,26.705,0.011,{"date":1474,"open":1461,"high":1461,"low":1475,"close":1476,"change":701,"percent_change":610,"volume":661,"transactions":9,"vwap":1476},"2025-08-27",26.66,26.694,{"date":1478,"open":24,"high":24,"low":1479,"close":1480,"change":1085,"percent_change":1418,"volume":1481,"transactions":9,"vwap":1480},"2025-08-26",26.615,26.634,6500,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":188,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-08-25",26.5,26.64,26.555,-0.3,6200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":757,"percent_change":563,"volume":673,"transactions":9,"vwap":1493},"2025-08-22",26.52,26.69,26.635,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":534,"percent_change":294,"volume":656,"transactions":9,"vwap":1497},"2025-08-21",26.484,26.485,26.46,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":584,"percent_change":318,"volume":558,"transactions":9,"vwap":1503},"2025-08-20",26.55,26.43,26.49,{"date":1505,"open":1501,"high":1501,"low":1506,"close":1506,"change":1507,"percent_change":197,"volume":1508,"transactions":9,"vwap":1506},"2025-08-19",26.4,-0.055,13700,{"date":1510,"open":1511,"high":1503,"low":1502,"close":1512,"change":65,"percent_change":66,"volume":778,"transactions":9,"vwap":1512},"2025-08-18",26.482,26.455,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":660,"percent_change":345,"volume":649,"transactions":9,"vwap":1518},"2025-08-15",26.467,26.469,26.439,26.465,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":89,"percent_change":227,"volume":553,"transactions":9,"vwap":1523},"2025-08-14",26.59,26.38,26.415,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1497,"change":701,"percent_change":610,"volume":1528,"transactions":9,"vwap":1497},"2025-08-13",26.28,26.496,4100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":701,"percent_change":610,"volume":778,"transactions":9,"vwap":1533},"2025-08-12",26.34,26.45,26.425,{"date":1535,"open":1536,"high":1506,"low":1537,"close":1538,"change":89,"percent_change":227,"volume":1539,"transactions":9,"vwap":1538},"2025-08-11",26.37,26.33,26.365,4600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":172,"volume":636,"transactions":9,"vwap":1544},"2025-08-08",26.448,26.42,26.435,-0.048,{"date":1547,"open":1548,"high":1503,"low":1549,"close":1550,"change":616,"percent_change":80,"volume":1349,"transactions":9,"vwap":1550},"2025-08-07",26.475,26.39,26.483,{"date":1552,"open":1503,"high":1503,"low":1532,"close":1548,"change":813,"percent_change":701,"volume":558,"transactions":9,"vwap":1548},"2025-08-06",{"date":1554,"open":1484,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":660,"volume":887,"transactions":9,"vwap":1557},"2025-08-05",26.51,26.436,26.459,0.014,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":660,"percent_change":345,"volume":895,"transactions":9,"vwap":1563},"2025-08-04",26.25,26.48,26.445,{"date":1565,"open":1531,"high":1566,"low":1531,"close":1566,"change":317,"percent_change":1089,"volume":1270,"transactions":9,"vwap":1566},"2025-08-01",26.395,{"date":1568,"open":1532,"high":1532,"low":1569,"close":1570,"change":1571,"percent_change":921,"volume":1199,"transactions":9,"vwap":1570},"2025-07-31",26.26,26.298,-0.027,{"date":1573,"open":1498,"high":1498,"low":1574,"close":1575,"change":482,"percent_change":997,"volume":1052,"transactions":9,"vwap":1575},"2025-07-30",26.27,26.325,{"date":1577,"open":1578,"high":1484,"low":1532,"close":1579,"change":80,"percent_change":81,"volume":585,"transactions":9,"vwap":1579},"2025-07-29",26.457,26.495,{"date":1581,"open":1582,"high":1491,"low":1582,"close":1518,"change":188,"percent_change":1487,"volume":1168,"transactions":9,"vwap":1518},"2025-07-28",26.41,{"date":1584,"open":1484,"high":1585,"low":1503,"close":1586,"change":1587,"percent_change":335,"volume":1588,"transactions":9,"vwap":1586},"2025-07-25",26.58,26.545,-0.087,4400,{"date":1590,"open":1591,"high":1475,"low":1592,"close":1592,"change":1593,"percent_change":1005,"volume":753,"transactions":9,"vwap":1592},"2025-07-24",26.659,26.632,-0.043,{"date":1595,"open":1596,"high":1596,"low":1475,"close":1597,"change":449,"percent_change":642,"volume":865,"transactions":9,"vwap":1597},"2025-07-23",26.73,26.675,{"date":1599,"open":1600,"high":1600,"low":1445,"close":1471,"change":1071,"percent_change":326,"volume":673,"transactions":9,"vwap":1471},"2025-07-22",26.75,{"date":1602,"open":1585,"high":1603,"low":1585,"close":1603,"change":1604,"percent_change":782,"volume":636,"transactions":9,"vwap":1603},"2025-07-21",26.628,0.088,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":660,"percent_change":345,"volume":1528,"transactions":9,"vwap":1609},"2025-07-18",26.558,26.53,26.54,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1503,"change":73,"percent_change":74,"volume":773,"transactions":9,"vwap":1503},"2025-07-17",26.473,26.514,{"date":1615,"open":1616,"high":1617,"low":1503,"close":1618,"change":544,"percent_change":1418,"volume":778,"transactions":9,"vwap":1618},"2025-07-16",26.542,26.551,26.515,{"date":1620,"open":1542,"high":1578,"low":1549,"close":1544,"change":1507,"percent_change":197,"volume":661,"transactions":9,"vwap":1544},"2025-07-15",{"date":1622,"open":1445,"high":1445,"low":1623,"close":1503,"change":1098,"percent_change":1098,"volume":1007,"transactions":9,"vwap":1503},"2025-07-14",26.47,{"date":1625,"open":1484,"high":1555,"low":1623,"close":1503,"change":701,"percent_change":610,"volume":707,"transactions":9,"vwap":1503},"2025-07-11",{"date":1627,"open":1543,"high":1502,"low":1543,"close":1502,"change":294,"percent_change":188,"volume":865,"transactions":9,"vwap":1502},"2025-07-10",{"date":1629,"open":1543,"high":1623,"low":1543,"close":1532,"change":123,"percent_change":124,"volume":1528,"transactions":9,"vwap":1532},"2025-07-09",{"date":1631,"open":1501,"high":1501,"low":1562,"close":1497,"change":540,"percent_change":432,"volume":673,"transactions":9,"vwap":1497},"2025-07-08",{"date":1633,"open":1609,"high":1609,"low":1634,"close":1484,"change":567,"percent_change":311,"volume":1635,"transactions":9,"vwap":1484},"2025-07-07",26.44,4700,{"date":1637,"open":1638,"high":1503,"low":1638,"close":1502,"change":123,"percent_change":124,"volume":1639,"transactions":9,"vwap":1502},"2025-07-03",26.21,9800,{"date":1641,"open":1569,"high":1518,"low":1569,"close":1518,"change":544,"percent_change":1418,"volume":656,"transactions":9,"vwap":1518},"2025-07-02",{"date":1643,"open":1623,"high":1562,"low":1537,"close":1644,"change":805,"percent_change":1645,"volume":1488,"transactions":9,"vwap":1644},"2025-07-01",26.385,-0.47,{"date":1647,"open":1648,"high":1555,"low":1648,"close":1555,"change":1649,"percent_change":1650,"volume":1168,"transactions":9,"vwap":1555},"2025-06-30",26.2,0.162,0.61,{"date":1652,"open":1653,"high":1543,"low":1526,"close":1654,"change":1655,"percent_change":1329,"volume":865,"transactions":9,"vwap":1654},"2025-06-27",26.345,26.348,-0.132,{"date":1657,"open":1658,"high":1562,"low":1658,"close":1562,"change":1659,"percent_change":55,"volume":693,"transactions":9,"vwap":1562},"2025-06-26",26.36,0.171,{"date":1661,"open":1662,"high":1537,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-06-25",26.29,26.24,26.309,-0.121,-0.46,10300,{"date":1669,"open":1506,"high":1502,"low":1670,"close":1502,"change":116,"percent_change":157,"volume":922,"transactions":9,"vwap":1502},"2025-06-24",26.3,{"date":1672,"open":1673,"high":1674,"low":1634,"close":1579,"change":73,"percent_change":74,"volume":900,"transactions":9,"vwap":1579},"2025-06-23",26.559,26.57,{"date":1676,"open":1677,"high":1677,"low":1497,"close":1491,"change":1678,"percent_change":957,"volume":679,"transactions":9,"vwap":1491},"2025-06-20",26.6,0.045,{"date":1680,"open":1470,"high":1470,"low":1623,"close":1548,"change":116,"percent_change":797,"volume":1168,"transactions":9,"vwap":1548},"2025-06-18",{"date":1682,"open":1484,"high":1674,"low":1532,"close":1609,"change":616,"percent_change":80,"volume":698,"transactions":9,"vwap":1609},"2025-06-17",{"date":1684,"open":24,"high":24,"low":1484,"close":1685,"change":1686,"percent_change":628,"volume":1007,"transactions":9,"vwap":1685},"2025-06-16",26.532,-0.108,{"date":1688,"open":1491,"high":1485,"low":1491,"close":1485,"change":1689,"percent_change":1123,"volume":1148,"transactions":9,"vwap":1485},"2025-06-13",0.115,{"date":1691,"open":1674,"high":1674,"low":1562,"close":1692,"change":583,"percent_change":584,"volume":1693,"transactions":9,"vwap":1692},"2025-06-12",26.525,6700,{"date":1695,"open":1543,"high":1484,"low":1582,"close":1484,"change":544,"percent_change":1418,"volume":1696,"transactions":9,"vwap":1484},"2025-06-11",5100,{"date":1698,"open":1502,"high":1623,"low":1506,"close":1543,"change":655,"percent_change":544,"volume":1699,"transactions":9,"vwap":1543},"2025-06-10",5200,{"date":1701,"open":1648,"high":1506,"low":1648,"close":1506,"change":584,"percent_change":318,"volume":693,"transactions":9,"vwap":1506},"2025-06-09",{"date":1703,"open":1139,"high":1139,"low":1670,"close":1704,"change":124,"percent_change":1358,"volume":982,"transactions":9,"vwap":1704},"2025-06-06",26.31,{"date":1706,"open":1707,"high":1503,"low":1707,"close":1634,"change":528,"percent_change":423,"volume":1708,"transactions":9,"vwap":1634},"2025-06-05",26.17,9300,{"date":1710,"open":1704,"high":1634,"low":1704,"close":1644,"change":1507,"percent_change":197,"volume":1711,"transactions":9,"vwap":1644},"2025-06-04",8900,{"date":1713,"open":1714,"high":1714,"low":1536,"close":1634,"change":246,"percent_change":399,"volume":1639,"transactions":9,"vwap":1634},"2025-06-03",26.67,{"date":1716,"open":1670,"high":1717,"low":1670,"close":1503,"change":98,"percent_change":1650,"volume":1222,"transactions":9,"vwap":1503},"2025-06-02",26.503,{"date":1719,"open":1532,"high":1532,"low":1670,"close":1537,"change":65,"percent_change":66,"volume":1720,"transactions":9,"vwap":1537},"2025-05-30",4800,{"date":1722,"open":1658,"high":1549,"low":1537,"close":1531,"change":80,"percent_change":81,"volume":1588,"transactions":9,"vwap":1531},"2025-05-29",{"date":1724,"open":1537,"high":1725,"low":1574,"close":1704,"change":449,"percent_change":642,"volume":1726,"transactions":9,"vwap":1704},"2025-05-28",26.342,7800,{"date":1728,"open":1555,"high":1555,"low":1729,"close":1531,"change":482,"percent_change":997,"volume":1730,"transactions":9,"vwap":1531},"2025-05-27",26.32,10200,{"date":1732,"open":1574,"high":1555,"low":1574,"close":1555,"change":1733,"percent_change":382,"volume":649,"transactions":9,"vwap":1555},"2025-05-23",0.135,{"date":1735,"open":1549,"high":1549,"low":1736,"close":1736,"change":1737,"percent_change":157,"volume":553,"transactions":9,"vwap":1736},"2025-05-22",26.375,-0.067,{"date":1739,"open":1532,"high":1516,"low":1740,"close":1740,"change":1741,"percent_change":701,"volume":679,"transactions":9,"vwap":1740},"2025-05-21",26.442,0.017,{"date":1743,"open":1634,"high":1634,"low":1506,"close":1533,"change":142,"percent_change":21,"volume":591,"transactions":9,"vwap":1533},"2025-05-20",{"date":1745,"open":1561,"high":1575,"low":1561,"close":1575,"change":544,"percent_change":1418,"volume":922,"transactions":9,"vwap":1575},"2025-05-19",{"date":1747,"open":1561,"high":1561,"low":1748,"close":1748,"change":1098,"percent_change":1098,"volume":541,"transactions":9,"vwap":1748},"2025-05-16",26.245,{"date":1750,"open":1751,"high":1561,"low":1751,"close":1748,"change":473,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1748},"2025-05-15",26.14,0.5,3700,{"date":1755,"open":1756,"high":1757,"low":33,"close":1758,"change":1759,"percent_change":1760,"volume":739,"transactions":9,"vwap":1758},"2025-05-14",26.11,26.13,26.115,-0.155,-0.59,{"date":1762,"open":1763,"high":1574,"low":1764,"close":1574,"change":655,"percent_change":544,"volume":952,"transactions":9,"vwap":1574},"2025-05-13",26.235,26.19,{"date":1766,"open":1536,"high":1536,"low":1707,"close":1561,"change":132,"percent_change":1666,"volume":1767,"transactions":9,"vwap":1561},"2025-05-12",22600,{"date":1769,"open":1770,"high":1771,"low":1536,"close":1536,"change":1013,"percent_change":98,"volume":656,"transactions":9,"vwap":1536},"2025-05-09",26.378,26.383,{"date":1773,"open":1543,"high":1543,"low":1575,"close":1774,"change":1775,"percent_change":628,"volume":585,"transactions":9,"vwap":1774},"2025-05-08",26.329,-0.109,{"date":1777,"open":1498,"high":1498,"low":1543,"close":1778,"change":1587,"percent_change":335,"volume":1286,"transactions":9,"vwap":1778},"2025-05-07",26.438,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1692,"change":925,"percent_change":1783,"volume":1588,"transactions":9,"vwap":1692},"2025-05-06",26.56,26.481,0.47,{"date":1785,"open":1786,"high":1506,"low":1786,"close":1506,"change":473,"percent_change":1787,"volume":1635,"transactions":9,"vwap":1506},"2025-05-05",26.22,0.49,{"date":1789,"open":1790,"high":1790,"low":1561,"close":1574,"change":1080,"percent_change":951,"volume":887,"transactions":9,"vwap":1574},"2025-05-02",26.35,{"date":1792,"open":1663,"high":1663,"low":1757,"close":1793,"change":1794,"percent_change":908,"volume":1795,"transactions":9,"vwap":1793},"2025-05-01",26.185,-0.139,7900,{"date":1797,"open":1638,"high":1537,"low":1638,"close":1798,"change":1799,"percent_change":473,"volume":617,"transactions":9,"vwap":1798},"2025-04-30",26.324,0.033,{"date":1801,"open":1802,"high":1531,"low":1803,"close":1804,"change":1805,"percent_change":227,"volume":1142,"transactions":9,"vwap":1804},"2025-04-29",26.23,26.221,26.291,-0.069,{"date":37,"open":1484,"high":1484,"low":1561,"close":1658,"change":971,"percent_change":908,"volume":1448,"transactions":9,"vwap":1658},{"status":1808,"indices":1809,"watchlist":1849,"sectors":1871,"benchmarks":1923},"success",[1810,1817,1824,1830,1837,1843],{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1645,"is_up":1815,"sparkline":1816,"date":5},"SPX","S&P 500",7765.36,-36.41,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":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":1815,"sparkline":1823,"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":1825,"name":1826,"price":1827,"change":1828,"pct_change":142,"is_up":11,"sparkline":1829,"date":5},"DJI","DOW JONES",51232,52,"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":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":1815,"sparkline":1836,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"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":1838,"name":1839,"price":1840,"change":1841,"pct_change":246,"is_up":1815,"sparkline":1842,"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":1844,"name":1845,"price":1846,"change":782,"pct_change":1847,"is_up":11,"sparkline":1848,"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",[1850,1857,1864],{"symbol":1851,"name":1852,"price":1853,"change":1854,"pct_change":1855,"is_up":1815,"sparkline":1856,"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":1858,"name":1859,"price":1860,"change":1861,"pct_change":1862,"is_up":11,"sparkline":1863,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":1865,"name":1866,"price":1867,"change":1868,"pct_change":1869,"is_up":1815,"sparkline":1870,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"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",[1872,1877,1882,1887,1891,1896,1901,1905,1909,1914,1918],{"name":1873,"etf":1874,"change":1875,"price":1876,"is_up":1815},"Technology","XLK",-1.79,197.78,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1815},"Healthcare","XLV",-0.39,168.16,{"name":1888,"etf":1889,"change":1081,"price":1890,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":1892,"etf":1893,"change":1894,"price":1895,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1897,"etf":1898,"change":1899,"price":1900,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1902,"etf":1903,"change":782,"price":1904,"is_up":11},"Industrials","XLI",168.4,{"name":1906,"etf":1907,"change":1266,"price":1908,"is_up":11},"Materials","XLB",49.27,{"name":1910,"etf":1911,"change":1912,"price":1913,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1915,"etf":1916,"change":399,"price":1917,"is_up":1815},"Utilities","XLU",41.07,{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":11},"Comm Services","XLC",0.73,112.07,[1924,1929,1934,1938],{"ticker":1925,"name":1926,"price":1927,"change":1928,"is_up":1815},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1930,"name":1931,"price":1932,"change":1933,"is_up":1815},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1935,"name":1936,"price":1937,"change":180,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1939,"name":1940,"price":1941,"change":449,"is_up":1815},"IWM","iShares Russell 2000",277.63]