[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIEM":3,"stock-historical-DIEM":30,"homepage-market-summary":2630},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIEM","2026-10-02",{"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},"Franklin Emerging Market Core Dividend Tilt Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1229,0.919,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.29,43.18,43.37,43.085,42.8621,0.4279,1,4419.026,46.58,31.268,15407.846918577688,78.5,2546,{"ticker":4,"total_count":31,"page":23,"page_size":32,"total_pages":23,"summary":33,"data":39},365,1000,{"period_high":25,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},25.72,12328,4499869.576563,64.1,"2025-04-22",[40,43,53,64,74,85,96,107,117,126,136,145,154,164,174,183,193,202,213,223,233,244,253,264,272,282,291,300,308,318,329,337,347,357,366,377,387,397,407,415,425,434,442,452,462,472,482,493,504,513,523,533,543,554,565,576,586,597,608,618,626,634,643,650,657,664,673,681,689,697,703,710,718,726,734,742,751,760,768,775,782,788,795,802,811,819,827,836,844,851,858,865,873,880,886,893,900,908,915,921,929,936,943,949,955,961,969,976,984,993,1000,1007,1016,1024,1032,1040,1047,1056,1064,1072,1080,1088,1095,1104,1111,1120,1129,1136,1144,1150,1158,1167,1175,1184,1190,1198,1206,1215,1222,1231,1240,1249,1254,1261,1266,1274,1280,1287,1296,1305,1314,1321,1328,1336,1343,1351,1360,1367,1375,1381,1386,1394,1402,1408,1416,1422,1429,1437,1444,1450,1458,1465,1471,1478,1484,1491,1498,1505,1513,1517,1522,1529,1537,1544,1550,1556,1563,1572,1578,1586,1594,1599,1605,1611,1619,1628,1635,1642,1649,1656,1662,1668,1676,1682,1689,1695,1701,1707,1713,1720,1727,1734,1741,1749,1756,1763,1771,1778,1783,1790,1799,1808,1814,1821,1827,1835,1840,1844,1850,1855,1862,1867,1873,1880,1883,1889,1894,1899,1906,1913,1917,1923,1929,1934,1942,1949,1956,1962,1967,1973,1978,1984,1989,1995,2002,2010,2016,2025,2030,2037,2042,2050,2055,2061,2065,2070,2075,2079,2085,2090,2096,2103,2109,2115,2120,2127,2133,2138,2144,2151,2157,2161,2166,2170,2175,2181,2186,2191,2197,2202,2207,2213,2218,2225,2232,2240,2246,2252,2256,2259,2265,2270,2274,2281,2288,2294,2300,2306,2312,2318,2324,2327,2335,2339,2346,2351,2357,2363,2370,2375,2378,2383,2388,2395,2400,2405,2412,2419,2425,2428,2433,2440,2447,2453,2458,2466,2471,2477,2484,2490,2496,2501,2505,2510,2514,2519,2526,2530,2534,2539,2543,2550,2554,2560,2568,2574,2579,2584,2591,2597,2605,2611,2615,2620,2625],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},94,43.2214,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",42.8,42.94,42.5,0.1108,0.26,18822.900032,199,42.7113,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",42.95,42.97,42.7,42.7513,-0.3889,-0.9,7684.284,96,42.8275,{"date":65,"open":56,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",43.17,42.815,43.1402,0.2356,0.55,143932.5779,145,43.0021,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",42.89,42.999,42.61,42.9046,-0.5065,-1.17,17376.555817,248,42.876,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",43.47,43.52,43.27,43.4111,0.2129,0.49,4549.153931,133,43.4383,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",43.3,43.35,43.1,43.1982,-0.206,-0.47,25014.985548,369,43.2557,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",43.84,43.39,43.4042,-0.7523,-1.7,7429.542522,178,43.5164,{"date":118,"open":119,"high":120,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",43.81,44.1565,0.155,0.35,14933.117761,182,43.9802,{"date":127,"open":128,"high":129,"low":128,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",43.75,44.04,44.0015,0.9266,2.15,19198.3385,169,43.9038,{"date":137,"open":76,"high":138,"low":139,"close":138,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",43.0749,42.835,-0.2592,-0.6,15440.855675,110,42.9303,{"date":146,"open":17,"high":19,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",43.2305,43.3341,0.7108,1.67,7169.834822,134,43.3156,{"date":155,"open":76,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",43.02,42.395,42.6233,-0.0036,-0.01,18196.1292,201,42.7462,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",42.81,42.525,42.6269,-0.1281,-0.3,16493.902,161,42.6368,{"date":175,"open":57,"high":176,"low":47,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",42.949877,42.755,-1.0018,-2.29,8459.897097,177,42.6672,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",43.9,43.66,43.7568,0.42,0.97,8445.9939,123,43.7781,{"date":194,"open":87,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":172,"vwap":201},"2026-09-10",43.539,43.33,43.3368,-0.7767,-1.76,12948.226826,43.4194,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",44.21,44.415,44.005,44.1135,-0.1078,-0.24,12731.508966,144,44.1902,{"date":214,"open":215,"high":216,"low":204,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",44.35,44.45,44.2213,0.2007,0.46,17801.620173,195,44.3013,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",43.57,44.0499,44.0206,0.6588,1.52,6100,121,43.9003,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",43.05,43.4,43,43.3618,0.2602,0.6,21583.410281,124,43.287,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":231,"vwap":252},"2026-09-02",42.895,43.11,43.1016,0.2073,0.48,8420.2854,43.0248,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",42.99,43.22,42.765,42.8943,-0.0857,-0.2,9815.003149,139,42.9904,{"date":265,"open":266,"high":255,"low":57,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-31",42.98,0.1725,0.4,25022.190031,246,42.8484,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",43.12,42.7594,42.8075,-0.2535,-0.59,7455.819021,119,42.873,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",42.9,43.061,0.131,0.31,5592.93993,125,42.9849,{"date":292,"open":237,"high":237,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-26",42.855,42.93,-0.07,-0.16,8461.036952,135,42.9102,{"date":301,"open":78,"high":237,"low":302,"close":237,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",42.55,0.8181,1.94,31225.9603,281,42.7951,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",42.27,41.9207,42.1819,-0.4316,-1.01,56636.257165,257,42.1265,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",42.69,42.71,42.53,42.6135,0.4451,1.06,14738.5863,162,42.602,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":240,"volume":335,"transactions":115,"vwap":336},"2026-08-20",41.96,42.29,42.1684,0.25,5774.815127,42.1169,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":115,"vwap":346},"2026-08-19",41.97,42.19,41.83,41.9184,0.3685,0.89,10250.9573,41.9417,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":179,"volume":354,"transactions":355,"vwap":356},"2026-08-18",41.685,41.74,41.41,41.5499,-0.9748,17895.078723,214,41.5536,{"date":358,"open":359,"high":293,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-17",42.56,42.5247,0.3705,0.88,6536.407966,118,42.6702,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",42.33,42.3655,42.0964,42.1542,-0.1124,-0.27,15461.780961,198,42.2174,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",42.06,42.37,42.2666,0.2124,0.51,23038.397179,216,42.3281,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",42.18,42.01,42.0542,0.636,1.54,11904.2402,158,42.0806,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",41.59,41.34,41.4182,0.1171,0.28,7730.3372,114,41.4416,{"date":408,"open":351,"high":351,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":375,"vwap":414},"2026-08-10",41.22,41.3011,-0.3065,-0.74,12356.1392,41.3157,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-07",41.45,41.6076,41.38,0.3506,0.85,4808.391248,183,41.4937,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":270,"vwap":433},"2026-08-06",41.26,41.98,41.257,-0.7605,-1.81,14289.940105,41.4519,{"date":435,"open":389,"high":389,"low":339,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-05",42.0175,-0.1608,-0.38,15777.415624,305,42.0525,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-04",41.78,42.25,42.1783,0.8683,2.1,12929.9672,254,42.0698,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-03",40.805,41.31,40.78,0.1778,0.43,15840.9462,271,41.1126,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",41.66,41.1064,41.1322,0.3522,0.86,222662.26735,317,41.1325,{"date":473,"open":474,"high":475,"low":476,"close":456,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",40.39,40.785,40.315,1.63,4.16,23373.482515,202,40.6467,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",39.57,40.17,39.11,39.15,-0.8609,-2.15,31079.5092,314,39.499,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-28",39.81,40.125,39.59,40.0109,-0.6214,-1.53,28270.134944,296,39.8542,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":-6,"volume":510,"transactions":511,"vwap":512},"2026-07-27",41.11,40.37,40.6323,-0.0009,29169.801518,260,40.5425,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",41.01,41.05,40.6332,-0.7065,-1.71,107817.457343,259,40.6504,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":405,"vwap":532},"2026-07-23",41.32,41.825,41.23,41.3397,-0.4002,-0.96,6514.1542,41.3315,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",41.62,41.7399,41.56,0.0295,0.07,6512.9972,120,41.6723,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",41.51,41.75,41.3393,41.7104,1.0661,2.62,6687.135254,129,41.6546,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",40.84,42.05,39.13,40.6443,0.0843,0.21,21754.890454,397,40.7844,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-17",39.77,40.8199,39.69,40.56,-0.34,-0.83,24822.516983,559,40.5894,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-16",41.19,40.76,40.9,-0.8331,-2,8255.9172,223,40.9902,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",41.91,41.95,41.3,41.7331,-0.1359,-0.32,19766.296286,265,41.6587,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-14",41.73,41.87,41.61,41.869,0.7084,1.72,9553.013378,138,41.8093,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-13",41.63,41.13,41.1606,-1.4244,-3.34,18235.249306,294,41.3744,{"date":619,"open":620,"high":328,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",42.38,42.259,42.585,0.123,0.29,21400,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":362,"volume":633,"transactions":9,"vwap":631},"2026-07-09",42.39,42.74,42.34,42.462,0.372,13100,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-08",41.58,42.2,41.46,42.09,0.264,0.63,134900,{"date":644,"open":389,"high":389,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-07",41.64,41.826,-1.224,-2.84,9500,{"date":651,"open":57,"high":652,"low":57,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-06",43.078999,43.049999,1.414,3.4,22100,{"date":658,"open":445,"high":78,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",41.205,41.636,-0.568,-1.35,15300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",42.42,42.63,42.185,42.204,-1.2,-2.76,97000,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",42.91,43.5,43.404,0.52,1.21,82000,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-06-29",42.67,42.884,42.287,-0.009,-0.02,19700,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",42.51,43.080002,42.893,-0.948,-2.16,4000,{"date":698,"open":699,"high":699,"low":186,"close":700,"change":383,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-25",44.4,43.841,1.18,14700,{"date":704,"open":236,"high":705,"low":692,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",43.51,43.331,-0.238,-0.55,4400,{"date":711,"open":225,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-23",44.040001,43.32,43.569,-2.28,-4.97,11700,{"date":719,"open":720,"high":25,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",46.0099983,45.77,45.849,0.259,0.57,7300,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",45.19,45.67,45.59,1.494,3.39,12000,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-17",44.76,45.2,44.096001,0.05,0.11,8600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-16",44.54,44.75,44.044998,44.046001,-0.661,-1.48,7800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",44.62,44.74,44.515,44.707,1.298,2.99,6400,{"date":761,"open":762,"high":676,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-12",43.25,42.985,43.409,0.119,0.27,4100,{"date":769,"open":770,"high":17,"low":771,"close":17,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":17},"2026-06-11",41.92,41.88,1.793,4.32,4600,{"date":776,"open":444,"high":777,"low":638,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-10",44.64,41.497,-0.664,-1.57,10300,{"date":783,"open":255,"high":255,"low":784,"close":785,"change":786,"percent_change":740,"volume":787,"transactions":9,"vwap":785},"2026-06-09",41.21,42.161,0.045,4500,{"date":789,"open":620,"high":620,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-08",42.0099983,42.116,0.877,2.13,9600,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",42.64,41.239,-2.837,-6.44,52300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",43.8,44.195,43.615,44.076,-0.477,-1.07,5500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",44.7,44.495,44.553,-0.618,-1.37,18200,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",44.9,45.175,45.171,0.557,1.25,4700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-01",44.2,44.84,44.158,44.614,1.028,2.36,12400,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-29",43.79,43.56,43.586,0.073,0.17,16400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":287,"volume":850,"transactions":9,"vwap":848},"2026-05-28",43.315,43.61,43.513,0.133,5000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":122,"volume":857,"transactions":9,"vwap":855},"2026-05-27",43.68,43.21,43.38,0.153,13400,{"date":859,"open":294,"high":860,"low":294,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-26",43.235,43.227,1.653,3.98,3700,{"date":866,"open":645,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-22",41.85,41.555,41.574,-0.08,-0.19,6200,{"date":874,"open":578,"high":875,"low":876,"close":877,"change":878,"percent_change":362,"volume":879,"transactions":9,"vwap":877},"2026-05-21",41.769,41.135,41.654,0.364,11800,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":810,"transactions":9,"vwap":883},"2026-05-20",40.71,41.29,0.8,1.98,{"date":887,"open":888,"high":556,"low":889,"close":890,"change":891,"percent_change":892,"volume":857,"transactions":9,"vwap":890},"2026-05-19",40.11,40.029999,40.49,-0.409,-1,{"date":894,"open":409,"high":409,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",40.57,40.899,0.166,0.41,21300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":614,"volume":907,"transactions":9,"vwap":905},"2026-05-15",40.729,40.97,40.72,40.733,-1.407,12200,{"date":909,"open":339,"high":910,"low":339,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-14",42.239,42.14,0.096,0.23,65900,{"date":916,"open":350,"high":917,"low":350,"close":918,"change":919,"percent_change":920,"volume":794,"transactions":9,"vwap":918},"2026-05-13",42.15,42.043999,0.74,1.79,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":810,"transactions":9,"vwap":926},"2026-05-12",41.57,41.67,40.814,41.304,-1.201,-2.83,{"date":930,"open":931,"high":932,"low":620,"close":933,"change":934,"percent_change":122,"volume":935,"transactions":9,"vwap":933},"2026-05-11",42.43,42.66,42.505,0.148,15600,{"date":937,"open":339,"high":938,"low":339,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-08",42.425,42.357,1.057,2.56,10000,{"date":944,"open":945,"high":945,"low":590,"close":590,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":590},"2026-05-07",42.049999,-0.57,-1.36,7600,{"date":950,"open":537,"high":951,"low":952,"close":600,"change":953,"percent_change":954,"volume":230,"transactions":9,"vwap":600},"2026-05-06",42.029999,41.49,1.265,3.12,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":132,"volume":230,"transactions":9,"vwap":959},"2026-05-05",40.36,40.86,40.605,0.855,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":740,"volume":968,"transactions":9,"vwap":966},"2026-05-04",39.97,40.166,39.65,39.75,0.042,4900,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":122,"volume":975,"transactions":9,"vwap":973},"2026-05-01",39.85,39.93,39.708,0.138,9000,{"date":977,"open":978,"high":979,"low":980,"close":484,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":484},"2026-04-30",39.27,39.66,39.245,0.535,1.37,7400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",39.060001,39.14,38.9,39.035,-0.065,-0.17,78600,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":850,"transactions":9,"vwap":996},"2026-04-28",38.99,39.099998,38.92,-0.274,-0.7,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":-6,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",39.45,39.34,39.374,-0.001,5700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-24",39.345,39.38,39.323,39.375,0.783,2.03,2500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":774,"transactions":9,"vwap":1021},"2026-04-23",38.93,38.97,38.3,38.592,-0.609,-1.55,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-22",38.96,39.23,39.201,0.674,1.75,7900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-21",39.080002,39.09,38.527,-0.447,-1.15,3800,{"date":1041,"open":1042,"high":995,"low":1043,"close":1044,"change":102,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-20",38.95,38.85,38.974,-0.53,12600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",39.19,39.31,39.16,39.18,0.678,1.76,8900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":739,"volume":1063,"transactions":9,"vwap":1061},"2026-04-16",38.58,38.62,38.38,38.502,0.018,3900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":968,"transactions":9,"vwap":1069},"2026-04-15",38.42,38.499,38.37,38.484,-0.049,-0.13,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-14",38.242,38.55,38.533,0.703,1.86,9300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":663,"transactions":9,"vwap":1085},"2026-04-13",37.4,37.835,37.35,37.83,0.289,0.77,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":188,"volume":741,"transactions":9,"vwap":1093},"2026-04-10",37.53,37.648,37.375,37.541,0.156,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-09",37.07,37.45,36.96,37.385,-0.021,-0.06,11000,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":759,"transactions":9,"vwap":1108},"2026-04-08",37.62,37.19,37.406,1.656,4.63,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-07",35.45,36.54,35.166,35.75,0.249,0.7,12300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",35.55,35.58,35.44,35.501,0.269,0.76,4800,{"date":1130,"open":1131,"high":1124,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-02",34.61,35.232,-0.316,-0.89,11500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":724,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",35.469,35.81,35.418,35.548,0.201,8200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":826,"transactions":9,"vwap":1147},"2026-03-31",34.28,35.347,1.259,3.69,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-30",34.56,33.99,34.088001,-0.282,-0.82,24800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-27",34.53,34.57,34.295,34.37,-0.138,-0.4,5600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-26",35.02,35.14,34.508,-1.109,-3.11,10500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",35.65,35.78,35.49,35.617,0.388,1.1,15400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":500,"volume":1079,"transactions":9,"vwap":1188},"2026-03-24",34.97,35.355,35.229,-0.547,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":725,"transactions":9,"vwap":1195},"2026-03-23",35.36,36,35.32,35.776,0.982,2.82,{"date":1199,"open":1113,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-20",35.47,34.69,34.794,-1.107,-3.08,28000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-19",35.31,35.97,35.25,35.901,-0.019,-0.05,76000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":780,"volume":850,"transactions":9,"vwap":1220},"2026-03-18",36.28,36.39,35.89,35.92,-0.574,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-17",36.565,36.66,36.45,36.494,0.233,0.64,24100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-16",36.3,36.35,36.040001,36.261,0.651,1.83,34400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-13",36.09,36.16,35.569,35.61,0.013,0.04,2700,{"date":1250,"open":1209,"high":1209,"low":1251,"close":1251,"change":1252,"percent_change":671,"volume":1253,"transactions":9,"vwap":1251},"2026-03-12",35.597,-1.009,2800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":122,"volume":872,"transactions":9,"vwap":1259},"2026-03-11",36.7,36.77,36.455,36.606,0.126,{"date":1262,"open":1233,"high":1263,"low":1233,"close":1264,"change":1265,"percent_change":219,"volume":948,"transactions":9,"vwap":1264},"2026-03-10",36.87,36.48,0.167,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-03-09",35.38,36.313,35.26,0.661,1.85,13900,{"date":1275,"open":1124,"high":1276,"low":1124,"close":1277,"change":1278,"percent_change":1156,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",35.845,35.652,-0.295,11100,{"date":1281,"open":1282,"high":1234,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":879,"transactions":9,"vwap":1284},"2026-03-05",36.245,35.544,35.947,-0.857,-2.33,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-04",36.5,36.93,36.374,36.804,0.423,1.16,8800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-03",36.2,36.6,35.62,36.381,-1.592,-4.19,14600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-02",37.61,38.075001,37.59,37.973,-0.603,-1.56,5300,{"date":1315,"open":1316,"high":1317,"low":1020,"close":1318,"change":1319,"percent_change":296,"volume":1320,"transactions":9,"vwap":1318},"2026-02-27",38.33,38.6,38.576,-0.063,24600,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":633,"transactions":9,"vwap":1325},"2026-02-26",38.91,38.35,38.639,-0.307,-0.79,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-25",39.029999,38.788,38.946,0.396,1.03,14300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1075,"change":1341,"percent_change":1342,"volume":1143,"transactions":9,"vwap":1075},"2026-02-24",38.4,38.74,38.36,0.499,1.31,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-23",38.34,38.0099983,38.050999,-0.36,-0.94,6800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-20",37.868,38.44,37.84,38.411,0.551,1.46,27200,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-19",37.58,37.86,0.048,0.13,37300,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-18",37.74,38.028999,37.812,0.12,0.32,3300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":571,"volume":1103,"transactions":9,"vwap":1379},"2026-02-17",37.82,37.27,37.692,-0.128,{"date":1382,"open":1383,"high":1377,"low":1383,"close":1377,"change":1384,"percent_change":383,"volume":1385,"transactions":9,"vwap":1377},"2026-02-13",37.44,0.193,17700,{"date":1387,"open":1388,"high":1389,"low":1309,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-12",38.16,38.17,37.627,-0.901,-2.34,22500,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-11",37.91,38.539,38.528,0.858,2.28,29200,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":92,"volume":1320,"transactions":9,"vwap":1406},"2026-02-10",37.57,37.763,37.67,0.182,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-09",37.080002,37.68,37.488,0.324,0.87,33600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":794,"transactions":9,"vwap":1419},"2026-02-06",36.73,37.164,0.851,2.34,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1269,"change":1427,"percent_change":593,"volume":1428,"transactions":9,"vwap":1269},"2026-02-05",36.34,36.61,36.25,-0.117,19300,{"date":1430,"open":1431,"high":1290,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-04",36.91,36.297,36.43,-0.278,-0.76,8100,{"date":1438,"open":1431,"high":1431,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-03",36.485,36.708,0.124,0.34,11200,{"date":1445,"open":1446,"high":1447,"low":1218,"close":1448,"change":1265,"percent_change":219,"volume":1449,"transactions":9,"vwap":1448},"2026-02-02",36.41,36.69,36.584,24300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",36.79,36.24,36.417,-0.657,-1.77,66300,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":209,"volume":1464,"transactions":9,"vwap":1462},"2026-01-29",37.41,36.8,37.074001,-0.091,6000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":561,"percent_change":724,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",37.16,37.165,36.92,5400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-27",36.64,36.955,0.715,1.97,40700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1453,"change":1482,"percent_change":624,"volume":1483,"transactions":9,"vwap":1453},"2026-01-26",36.07,36.36,0.104,8300,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1374,"transactions":9,"vwap":1488},"2026-01-23",35.84,36.18,36.136,0.385,1.08,{"date":1492,"open":1493,"high":1242,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-22",35.99,35.751,0.051,0.14,13600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1358,"volume":1504,"transactions":9,"vwap":1502},"2026-01-21",35.51,35.77,35.7,0.512,5800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1166,"transactions":9,"vwap":1510},"2026-01-20",35.17,35.361,35.16,35.188,-0.177,-0.5,{"date":1514,"open":1124,"high":1124,"low":1270,"close":1515,"change":1516,"percent_change":209,"volume":810,"transactions":9,"vwap":1515},"2026-01-16",35.365,-0.085,{"date":1518,"open":1519,"high":1244,"low":1519,"close":1113,"change":1520,"percent_change":421,"volume":1521,"transactions":9,"vwap":1113},"2026-01-15",35.33,0.299,2600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":383,"volume":1006,"transactions":9,"vwap":1527},"2026-01-14",35.074001,35.21,35.073002,35.151,0.18,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-13",35.049999,34.95,34.971,-0.149,-0.42,5200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-12",34.93,35.12,0.365,1.05,1400,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":219,"volume":767,"transactions":9,"vwap":1548},"2026-01-09",34.6,34.779,34.755,0.159,{"date":1551,"open":1552,"high":1131,"low":1553,"close":1554,"change":687,"percent_change":1102,"volume":1555,"transactions":9,"vwap":1554},"2026-01-08",34.55,34.485,34.596,3500,{"date":1557,"open":1201,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":708,"volume":1562,"transactions":9,"vwap":1560},"2026-01-07",34.74,34.58,34.616,-0.192,3100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-06",34.81,35.0099983,34.7,34.808,0.251,0.73,11400,{"date":1573,"open":1574,"high":1152,"low":1163,"close":1575,"change":1576,"percent_change":1577,"volume":774,"transactions":9,"vwap":1575},"2026-01-05",34.38,34.557,0.315,0.92,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1581},"2026-01-02",34.19,34.242,34.0099983,0.634,1.89,82900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-31",33.66,33.58,33.608,-0.052,-0.15,2100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1588,"change":1598,"percent_change":539,"volume":810,"transactions":9,"vwap":1588},"2025-12-30",33.62,33.71,0.025,{"date":1600,"open":1589,"high":1580,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":774,"transactions":9,"vwap":1602},"2025-12-29",33.52,33.635,-0.031,-0.09,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":92,"volume":1610,"transactions":9,"vwap":1608},"2025-12-26",33.63,33.666,0.165,900,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-24",33.505,33.484,33.501,0.055,0.16,800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-23",33.33,33.51,33.28,33.446,0.081,0.24,11600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":1577,"volume":1634,"transactions":9,"vwap":1631},"2025-12-22",33.25,33.365,33.219,0.304,6700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1627,"transactions":9,"vwap":1639},"2025-12-19",33.17,32.96,33.061001,-0.102,-0.31,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1063,"transactions":9,"vwap":1646},"2025-12-18",33.11,33.233,33.163,0.438,1.34,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-17",33.15,32.725,-0.222,-0.67,9900,{"date":1657,"open":1638,"high":1638,"low":1658,"close":1659,"change":1660,"percent_change":1045,"volume":1661,"transactions":9,"vwap":1659},"2025-12-16",32.86,32.947,-0.174,4200,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1365,"volume":1661,"transactions":9,"vwap":1666},"2025-12-15",33.4,33.12,33.121,0.044,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1349,"volume":1675,"transactions":9,"vwap":1673},"2025-12-12",33.39,33.47,33.040001,33.077,-0.313,29300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1670,"change":1164,"percent_change":1681,"volume":1504,"transactions":9,"vwap":1670},"2025-12-11",33.35,33.48,33.231,-0.41,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1127,"volume":1688,"transactions":9,"vwap":1686},"2025-12-10",33.325,33.536,33.528,0.252,2000,{"date":1690,"open":1691,"high":1692,"low":1637,"close":1693,"change":1694,"percent_change":296,"volume":850,"transactions":9,"vwap":1693},"2025-12-09",33.24,33.305,33.276,-0.053,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1593,"transactions":9,"vwap":1698},"2025-12-08",33.275,33.329,-0.078,-0.23,{"date":1702,"open":1703,"high":1588,"low":1704,"close":1704,"change":623,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-05",33.56,33.407,0.37,2200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1247,"percent_change":1372,"volume":1436,"transactions":9,"vwap":1712},"2025-12-04",33.31,33.385,33.2,33.284,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":334,"volume":1374,"transactions":9,"vwap":1718},"2025-12-03",33.080002,33.255,33.07,33.244,0.082,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":897,"percent_change":1726,"volume":1374,"transactions":9,"vwap":1725},"2025-12-02",33.14,33.176,33.075001,33.162,0.5,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":687,"volume":1733,"transactions":9,"vwap":1731},"2025-12-01",32.95,33.091,32.996,-0.008,7100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1617,"volume":1248,"transactions":9,"vwap":1739},"2025-11-28",32.945,35.156,32.92,33.0040016,0.052,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1142,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",32.79,32.99,32.765,32.952,0.61,2900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1373,"volume":1755,"transactions":9,"vwap":1753},"2025-11-25",32.48,32.84,32.751,0.106,1500,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1521,"transactions":9,"vwap":1760},"2025-11-24",32.59,32.68,32.645,0.222,0.68,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1706,"transactions":9,"vwap":1768},"2025-11-21",32.266,32.51,32.16,32.423,0.027,0.08,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-20",33.0099983,32.396,-0.397,-1.21,3600,{"date":1779,"open":1743,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":871,"volume":1755,"transactions":9,"vwap":1780},"2025-11-19",32.793,32.73,-0.062,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":571,"volume":1748,"transactions":9,"vwap":1788},"2025-11-18",32.76,32.933,32.709,32.855,-0.112,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",33.23,33.246,32.925,32.967,-0.434,-1.3,1200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-14",33.343,33.53,33.3,33.401,0.074,0.22,8500,{"date":1809,"open":1810,"high":1810,"low":1623,"close":1811,"change":1812,"percent_change":1813,"volume":1555,"transactions":9,"vwap":1811},"2025-11-13",33.7,33.327,-0.382,-1.13,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-12",33.646,33.709,0.019,0.06,2300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1373,"volume":1562,"transactions":9,"vwap":1824},"2025-11-11",33.65,33.69,33.61,0.109,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1830},"2025-11-10",33.55,33.581,33.36,0.465,1.4,8000,{"date":1836,"open":1837,"high":1838,"low":1752,"close":1838,"change":1839,"percent_change":260,"volume":1543,"transactions":9,"vwap":1838},"2025-11-07",32.87,33.116,-0.068,{"date":1841,"open":1664,"high":1842,"low":1843,"close":1843,"change":871,"percent_change":946,"volume":810,"transactions":9,"vwap":1843},"2025-11-06",33.425,33.184,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1577,"volume":1688,"transactions":9,"vwap":1848},"2025-11-05",33.099998,33.405,33.374,0.305,{"date":1851,"open":1697,"high":1697,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1248,"transactions":9,"vwap":1852},"2025-11-04",33.069,-0.487,-1.45,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":864,"transactions":9,"vwap":1859},"2025-11-03",33.6,33.49,33.556,0.151,0.45,{"date":1863,"open":1864,"high":1865,"low":1623,"close":1847,"change":1101,"percent_change":1102,"volume":1866,"transactions":9,"vwap":1847},"2025-10-31",33.34,33.43,13300,{"date":1868,"open":1865,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1555,"transactions":9,"vwap":1870},"2025-10-30",33.508,33.426,-0.273,-0.81,{"date":1874,"open":1875,"high":1876,"low":1607,"close":1877,"change":1878,"percent_change":92,"volume":1879,"transactions":9,"vwap":1877},"2025-10-29",33.83,33.84,33.699,0.163,7700,{"date":1881,"open":1882,"high":1825,"low":1882,"close":1685,"change":1212,"percent_change":1102,"volume":1504,"transactions":9,"vwap":1685},"2025-10-28",33.37,{"date":1884,"open":1802,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":696,"transactions":9,"vwap":1885},"2025-10-27",33.555,33.44,0.275,0.83,{"date":1890,"open":1891,"high":1865,"low":1716,"close":1623,"change":1892,"percent_change":219,"volume":1893,"transactions":9,"vwap":1623},"2025-10-24",33.315,0.154,10600,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":624,"percent_change":362,"volume":774,"transactions":9,"vwap":1898},"2025-10-23",32.97,33.155,33.126,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1782,"percent_change":871,"volume":1905,"transactions":9,"vwap":1904},"2025-10-22",32.98,33.029999,32.71,32.836,10200,{"date":1907,"open":1908,"high":1901,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1415,"transactions":9,"vwap":1910},"2025-10-21",32.91,32.89,32.898,-0.186,-0.56,{"date":1914,"open":1908,"high":1838,"low":1908,"close":1915,"change":122,"percent_change":1916,"volume":1504,"transactions":9,"vwap":1915},"2025-10-20",33.084,1.07,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":912,"percent_change":624,"volume":1922,"transactions":9,"vwap":1921},"2025-10-17",32.49,32.77,32.734,46200,{"date":1924,"open":1903,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":92,"volume":1166,"transactions":9,"vwap":1927},"2025-10-16",32.755,32.6,32.638,0.158,{"date":1930,"open":1931,"high":1926,"low":1932,"close":1751,"change":1933,"percent_change":701,"volume":864,"transactions":9,"vwap":1751},"2025-10-15",32.47,32.36,0.378,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1497,"transactions":9,"vwap":1939},"2025-10-14",31.81,32.25,31.787,32.102,-0.114,-0.35,{"date":1943,"open":1767,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1046,"transactions":9,"vwap":1946},"2025-10-13",32.29,32.131,32.216,0.907,2.9,{"date":1950,"open":1951,"high":1951,"low":26,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-10",32.53,31.309,-1.125,-3.47,58300,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-09",32.434,-0.21,-0.64,400,{"date":1963,"open":1766,"high":1964,"low":1751,"close":1965,"change":766,"percent_change":1888,"volume":1966,"transactions":9,"vwap":1965},"2025-10-08",32.69,32.644,42100,{"date":1968,"open":1969,"high":1970,"low":1932,"close":1971,"change":1972,"percent_change":278,"volume":1610,"transactions":9,"vwap":1971},"2025-10-07",32.365,32.375,32.374,-0.191,{"date":1974,"open":1919,"high":1975,"low":1919,"close":1976,"change":1977,"percent_change":1806,"volume":948,"transactions":9,"vwap":1976},"2025-10-06",32.65,32.565,0.071,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":740,"percent_change":1442,"volume":1128,"transactions":9,"vwap":1983},"2025-10-03",32.52,32.555,32.418,32.494,{"date":1985,"open":1932,"high":1986,"low":1987,"close":1988,"change":1740,"percent_change":1617,"volume":1562,"transactions":9,"vwap":1988},"2025-10-02",32.409,32.33,32.384,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":641,"volume":1994,"transactions":9,"vwap":1992},"2025-10-01",32.2,32.332,0.202,5900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1373,"volume":1464,"transactions":9,"vwap":2000},"2025-09-30",32.099998,32.26,32.042999,32.13,0.101,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1626,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-29",32.07,32.09,32.0050011,32.028999,0.75,3400,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1655,"transactions":9,"vwap":2013},"2025-09-26",31.7,31.789,0.005,0.02,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-25",31.82,31.885,31.75,31.784,-0.347,-1.08,6500,{"date":2026,"open":2000,"high":2027,"low":2028,"close":1945,"change":2029,"percent_change":1912,"volume":767,"transactions":9,"vwap":1945},"2025-09-24",32.3,32.095001,-0.182,{"date":2031,"open":1998,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2009,"transactions":9,"vwap":2034},"2025-09-23",32.46,32.251,32.313,0.105,0.33,{"date":2038,"open":2004,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":898,"volume":1755,"transactions":9,"vwap":2039},"2025-09-22",32.208,32.047001,0.132,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-19",32.113,32.15,32.076,-0.418,-1.29,700,{"date":2051,"open":2052,"high":1983,"low":2052,"close":1983,"change":2053,"percent_change":2054,"volume":1610,"transactions":9,"vwap":1983},"2025-09-18",32.4,-0.142,-0.44,{"date":2056,"open":2057,"high":1785,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1593,"transactions":9,"vwap":2058},"2025-09-17",32.63,32.636,0.098,0.3,{"date":2062,"open":2052,"high":2063,"low":1932,"close":2063,"change":2064,"percent_change":1087,"volume":1879,"transactions":9,"vwap":2063},"2025-09-16",32.538,0.248,{"date":2066,"open":1987,"high":2067,"low":1998,"close":1944,"change":2068,"percent_change":2069,"volume":975,"transactions":9,"vwap":1944},"2025-09-15",32.37,0.063,0.2,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1212,"percent_change":1102,"volume":1610,"transactions":9,"vwap":2074},"2025-09-12",32.24,32.185,32.227,{"date":2076,"open":1767,"high":2077,"low":1767,"close":2078,"change":1705,"percent_change":1294,"volume":1504,"transactions":9,"vwap":2078},"2025-09-11",32.28,32.246,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1610,"transactions":9,"vwap":2082},"2025-09-10",31.957,31.876,0.296,0.94,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":740,"percent_change":122,"volume":1521,"transactions":9,"vwap":2089},"2025-09-09",31.54,31.615,31.58,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":344,"volume":864,"transactions":9,"vwap":2094},"2025-09-08",31.37,31.471,31.47,0.277,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1762,"volume":759,"transactions":9,"vwap":2101},"2025-09-05",31.33,31.367,31.17,31.193,0.212,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":373,"volume":1166,"transactions":9,"vwap":2106},"2025-09-04",30.87,30.981,30.85,-0.084,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":739,"volume":1610,"transactions":9,"vwap":2112},"2025-09-03",31.02,31.065001,30.97,0.017,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":1247,"percent_change":1365,"volume":1135,"transactions":9,"vwap":2119},"2025-09-02",30.84,31.1,31.048,{"date":2121,"open":2122,"high":2123,"low":2113,"close":2124,"change":2125,"percent_change":1156,"volume":2126,"transactions":9,"vwap":2124},"2025-08-29",30.99,31.049,31.0079994,-0.257,2400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":1094,"percent_change":1726,"volume":2132,"transactions":9,"vwap":2130},"2025-08-28",31.12,31.265,31.116,27800,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":102,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-27",31.109,-0.66,300,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1604,"volume":818,"transactions":9,"vwap":2142},"2025-08-26",31.27,31.39,31.315,-0.027,{"date":2145,"open":2146,"high":2147,"low":2142,"close":2148,"change":2149,"percent_change":438,"volume":2150,"transactions":9,"vwap":2148},"2025-08-25",31.36,31.425,31.342,-0.12,137700,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1618,"transactions":9,"vwap":2154},"2025-08-22",31.07,31.462,0.526,1.7,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":209,"volume":2137,"transactions":9,"vwap":2159},"2025-08-21",30.936,-0.075,{"date":2162,"open":2163,"high":2111,"low":2164,"close":2165,"change":1598,"percent_change":1770,"volume":2126,"transactions":9,"vwap":2165},"2025-08-20",31,30.9,31.011,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":1872,"volume":2137,"transactions":9,"vwap":2168},"2025-08-19",30.986,-0.252,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1549,"percent_change":383,"volume":1798,"transactions":9,"vwap":2173},"2025-08-18",31.19,31.238,31.185,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":1961,"transactions":9,"vwap":2178},"2025-08-15",31.094999,31.079,-0.011,-0.04,{"date":2182,"open":2118,"high":2129,"low":2153,"close":2183,"change":2184,"percent_change":2185,"volume":1374,"transactions":9,"vwap":2183},"2025-08-14",31.09,-0.325,-1.03,{"date":2187,"open":2188,"high":2189,"low":2146,"close":2190,"change":913,"percent_change":919,"volume":1798,"transactions":9,"vwap":2190},"2025-08-13",31.41,31.42,31.415,{"date":2192,"open":2193,"high":2174,"low":2193,"close":2174,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2174},"2025-08-12",30.98,0.375,1.22,1600,{"date":2198,"open":2193,"high":2193,"low":2199,"close":2200,"change":2201,"percent_change":1247,"volume":975,"transactions":9,"vwap":2200},"2025-08-11",30.8,30.81,0.012,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":160,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-08",30.798,-0.03,200,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":919,"volume":1374,"transactions":9,"vwap":2211},"2025-08-07",30.93,30.73,30.808,0.225,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2035,"percent_change":1442,"volume":2009,"transactions":9,"vwap":2217},"2025-08-06",30.45,30.61,30.583,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":678,"volume":2224,"transactions":9,"vwap":2222},"2025-08-05",30.53,30.43,30.478,0.157,1900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2095,"percent_change":1577,"volume":2231,"transactions":9,"vwap":2230},"2025-08-04",30.35,30.437,30.28,30.321,14800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2235},"2025-08-01",30.040001,30.044001,30.018,-0.131,-0.43,1300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2169,"percent_change":572,"volume":1733,"transactions":9,"vwap":2245},"2025-07-31",30.3,30.31,30.172,30.175,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":141,"volume":1706,"transactions":9,"vwap":2250},"2025-07-30",30.54,30.56,30.427,-0.183,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2216,"change":1213,"percent_change":296,"volume":1798,"transactions":9,"vwap":2216},"2025-07-29",30.66,30.588,{"date":2257,"open":2254,"high":2254,"low":2254,"close":2254,"change":2258,"percent_change":1960,"volume":2137,"transactions":9,"vwap":2254},"2025-07-28",-0.199,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1610,"transactions":9,"vwap":2262},"2025-07-25",30.78,30.859,-0.115,-0.37,{"date":2266,"open":2267,"high":2267,"low":2113,"close":2268,"change":2269,"percent_change":1681,"volume":2126,"transactions":9,"vwap":2268},"2025-07-24",31.059999,30.974,-0.126,{"date":2271,"open":2113,"high":2118,"low":2209,"close":2118,"change":2272,"percent_change":2273,"volume":948,"transactions":9,"vwap":2118},"2025-07-23",0.399,1.3,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":296,"volume":781,"transactions":9,"vwap":2279},"2025-07-22",30.71,30.79,30.64,30.701,-0.048,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":787,"transactions":9,"vwap":2285},"2025-07-21",30.711,30.82,30.749,0.205,0.67,{"date":2289,"open":2220,"high":2249,"low":2220,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-18",30.544,-0.054,-0.18,1700,{"date":2295,"open":2296,"high":2297,"low":2220,"close":2297,"change":2298,"percent_change":2299,"volume":1618,"transactions":9,"vwap":2297},"2025-07-17",30.531,30.598,0.144,0.47,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2041,"percent_change":2305,"volume":2196,"transactions":9,"vwap":2303},"2025-07-16",30.22,30.454,30.215,0.44,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":897,"percent_change":70,"volume":2311,"transactions":9,"vwap":2309},"2025-07-15",30.298,30.322,30.29,600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1247,"percent_change":1365,"volume":2239,"transactions":9,"vwap":2317},"2025-07-14",30.141,30.18,30.138,30.156,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":2049,"transactions":9,"vwap":2321},"2025-07-11",30.15,30.116,-0.101,-0.33,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":765,"percent_change":268,"volume":2206,"transactions":9,"vwap":2326},"2025-07-10",30.217,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2330},"2025-07-09",30.09,30.098,30.07,-0.032,-0.11,3000,{"date":2336,"open":2329,"high":2337,"low":2329,"close":2338,"change":1372,"percent_change":268,"volume":1618,"transactions":9,"vwap":2338},"2025-07-08",30.133,30.13,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2323,"percent_change":2345,"volume":1063,"transactions":9,"vwap":2344},"2025-07-07",30.1,30.17,29.91,30.01,-1.09,{"date":2347,"open":2302,"high":2348,"low":2302,"close":2349,"change":2350,"percent_change":1726,"volume":1253,"transactions":9,"vwap":2349},"2025-07-03",30.39,30.34,0.15,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":907,"transactions":9,"vwap":2354},"2025-07-02",29.99,30.19,0.175,0.58,{"date":2358,"open":2344,"high":2359,"low":2360,"close":2361,"change":1977,"percent_change":1626,"volume":2362,"transactions":9,"vwap":2361},"2025-07-01",30.028999,29.8,30.014999,9200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":2149,"volume":2369,"transactions":9,"vwap":2366},"2025-06-30",29.87,29.944,29.85,-0.036,1800,{"date":2371,"open":2372,"high":2234,"low":2373,"close":2374,"change":160,"percent_change":2205,"volume":1063,"transactions":9,"vwap":2374},"2025-06-27",29.92,29.9,29.98,{"date":2376,"open":2374,"high":2361,"low":2374,"close":2353,"change":2377,"percent_change":641,"volume":2311,"transactions":9,"vwap":2353},"2025-06-26",0.189,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":913,"volume":2137,"transactions":9,"vwap":2381},"2025-06-25",29.78,29.801,0.069,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":1053,"percent_change":2387,"volume":32,"transactions":9,"vwap":2386},"2025-06-24",29.49,29.732,2.33,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1087,"volume":1688,"transactions":9,"vwap":2393},"2025-06-23",28.89,29.08,28.79,29.054001,0.221,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":199,"volume":1543,"transactions":9,"vwap":2398},"2025-06-20",29.09,28.833,-0.517,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":871,"volume":1618,"transactions":9,"vwap":2403},"2025-06-18",29.36,29.35,-0.056,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":314,"volume":1593,"transactions":9,"vwap":2410},"2025-06-17",29.61,29.64,29.399,29.406,-0.301,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":1961,"transactions":9,"vwap":2416},"2025-06-16",29.82,29.83,29.707,0.325,1.11,{"date":2420,"open":2421,"high":2422,"low":2403,"close":2423,"change":2047,"percent_change":2424,"volume":1521,"transactions":9,"vwap":2423},"2025-06-13",29.39,29.43,29.382,-1.4,{"date":2426,"open":2427,"high":2427,"low":2360,"close":2360,"change":1598,"percent_change":1770,"volume":1618,"transactions":9,"vwap":2360},"2025-06-12",29.815,{"date":2429,"open":2360,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":1726,"volume":1562,"transactions":9,"vwap":2431},"2025-06-11",29.86,29.775,0.147,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":1593,"transactions":9,"vwap":2436},"2025-06-10",29.58,29.628,29.53,0.237,0.81,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":32,"transactions":9,"vwap":2443},"2025-06-09",29.34,29.391,29.32,0.194,0.66,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1543,"transactions":9,"vwap":2450},"2025-06-06",29.1,29.197,0.181,0.62,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":841,"percent_change":334,"volume":32,"transactions":9,"vwap":2457},"2025-06-05",29.049999,29.127,29.016001,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":403,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-04",28.93,29,28.91,28.943,0.98,12500,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1372,"percent_change":188,"volume":2239,"transactions":9,"vwap":2470},"2025-06-03",28.56,28.67,28.663,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":766,"volume":1755,"transactions":9,"vwap":2474},"2025-06-02",28.46,28.543,28.45,0.077,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":1755,"transactions":9,"vwap":2481},"2025-05-30",28.5,28.371,28.466,-0.352,-1.22,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2035,"percent_change":1705,"volume":1015,"transactions":9,"vwap":2489},"2025-05-29",28.77,28.84,28.75,28.818,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":571,"volume":2137,"transactions":9,"vwap":2494},"2025-05-28",28.72,28.739,28.713,-0.098,{"date":2497,"open":2498,"high":2498,"low":2498,"close":2498,"change":2499,"percent_change":2500,"volume":2206,"transactions":9,"vwap":2498},"2025-05-27",28.811,0.01,0.03,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":1495,"percent_change":1528,"volume":2137,"transactions":9,"vwap":2504},"2025-05-23",28.65,28.801,{"date":2506,"open":2488,"high":2507,"low":2508,"close":2488,"change":2509,"percent_change":1071,"volume":1755,"transactions":9,"vwap":2488},"2025-05-22",28.763,28.717,-0.038,{"date":2511,"open":2512,"high":2512,"low":2512,"close":2512,"change":2291,"percent_change":871,"volume":2513,"transactions":9,"vwap":2512},"2025-05-21",28.788,100,{"date":2515,"open":2516,"high":2517,"low":2488,"close":2518,"change":2495,"percent_change":571,"volume":750,"transactions":9,"vwap":2518},"2025-05-20",28.78,28.87,28.842,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":919,"volume":2525,"transactions":9,"vwap":2522},"2025-05-19",28.58,28.94,28.575,0.214,88000,{"date":2527,"open":2488,"high":2488,"low":2528,"close":2528,"change":2529,"percent_change":1604,"volume":2311,"transactions":9,"vwap":2528},"2025-05-16",28.726,-0.025,{"date":2531,"open":2488,"high":2532,"low":2492,"close":2533,"change":1247,"percent_change":1496,"volume":1688,"transactions":9,"vwap":2533},"2025-05-15",28.755,28.751,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":1094,"percent_change":70,"volume":2369,"transactions":9,"vwap":2538},"2025-05-14",28.781,28.928,28.711,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2542,"change":1372,"percent_change":188,"volume":1618,"transactions":9,"vwap":2542},"2025-05-13",28.33,28.555,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2224,"transactions":9,"vwap":2547},"2025-05-12",28.49,28.39,28.435,0.605,2.17,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2394,"percent_change":884,"volume":32,"transactions":9,"vwap":2553},"2025-05-09",27.92,27.83,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":991,"volume":2311,"transactions":9,"vwap":2558},"2025-05-08",27.65,27.72,27.609,-0.047,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":1610,"transactions":9,"vwap":2565},"2025-05-07",27.668,27.67,27.57,27.656,-0.254,-0.91,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1071,"percent_change":2573,"volume":1961,"transactions":9,"vwap":2572},"2025-05-06",27.84,27.95,27.91,-0.46,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2287,"volume":2196,"transactions":9,"vwap":2577},"2025-05-05",28.2,28.040001,0.186,{"date":2580,"open":2552,"high":2552,"low":2581,"close":2582,"change":2583,"percent_change":550,"volume":1015,"transactions":9,"vwap":2582},"2025-05-02",27.73,27.854,0.71,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":1610,"transactions":9,"vwap":2588},"2025-05-01",27.14,27.24,27.144,0.001,0,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":1127,"volume":32,"transactions":9,"vwap":2594},"2025-04-30",26.95,27.143,26.93,0.206,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-29",27.049999,27.17,26.937,-0.026,-0.1,55600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":1617,"volume":2239,"transactions":9,"vwap":2609},"2025-04-28",26.92,27.02,26.963,0.043,{"date":2612,"open":34,"high":2607,"low":34,"close":2607,"change":2613,"percent_change":2614,"volume":864,"transactions":9,"vwap":2607},"2025-04-25",-0.105,-0.39,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":1342,"volume":1618,"transactions":9,"vwap":2618},"2025-04-24",26.83,27.025,0.349,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2623,"change":2083,"percent_change":2624,"volume":1618,"transactions":9,"vwap":2623},"2025-04-23",26.91,26.676,1.12,{"date":38,"open":2626,"high":2627,"low":2628,"close":2629,"change":1819,"percent_change":913,"volume":1610,"transactions":9,"vwap":2629},26.32,26.484,26.29,26.38,{"status":2631,"indices":2632,"watchlist":2672,"sectors":2693,"benchmarks":2742},"success",[2633,2639,2645,2651,2658,2665],{"symbol":2634,"name":2635,"price":2636,"change":2637,"pct_change":1570,"is_up":11,"sparkline":2638,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2640,"name":2641,"price":2642,"change":2643,"pct_change":23,"is_up":11,"sparkline":2644,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2646,"name":2647,"price":2648,"change":2649,"pct_change":92,"is_up":11,"sparkline":2650,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2652,"name":2653,"price":2654,"change":2655,"pct_change":2656,"is_up":11,"sparkline":2657,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2659,"name":2660,"price":2661,"change":2662,"pct_change":2663,"is_up":11,"sparkline":2664,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2666,"name":2667,"price":2668,"change":2023,"pct_change":2669,"is_up":2670,"sparkline":2671,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2673,2679,2686],{"symbol":2674,"name":2675,"price":2676,"change":2677,"pct_change":1648,"is_up":11,"sparkline":2678,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2680,"name":2681,"price":2682,"change":2683,"pct_change":2684,"is_up":11,"sparkline":2685,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2687,"name":2688,"price":2689,"change":2690,"pct_change":2691,"is_up":11,"sparkline":2692,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2694,2699,2703,2707,2712,2716,2720,2725,2729,2733,2738],{"name":2695,"etf":2696,"change":2697,"price":2698,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2700,"etf":2701,"change":1819,"price":2702,"is_up":11},"Financials","XLF",53.49,{"name":2704,"etf":2705,"change":160,"price":2706,"is_up":2670},"Healthcare","XLV",166.18,{"name":2708,"etf":2709,"change":2710,"price":2711,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2713,"etf":2714,"change":334,"price":2715,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2717,"etf":2718,"change":268,"price":2719,"is_up":11},"Energy","XLE",62.95,{"name":2721,"etf":2722,"change":2723,"price":2724,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2726,"etf":2727,"change":2446,"price":2728,"is_up":11},"Materials","XLB",48.86,{"name":2730,"etf":2731,"change":1373,"price":2732,"is_up":11},"Real Estate","XLRE",40.81,{"name":2734,"etf":2735,"change":2736,"price":2737,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2739,"etf":2740,"change":122,"price":2741,"is_up":11},"Comm Services","XLC",110.32,[2743,2747,2751,2755],{"ticker":2744,"name":2745,"price":2746,"change":919,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2748,"name":2749,"price":2750,"change":2684,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2752,"name":2753,"price":2754,"change":92,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2756,"name":2757,"price":2758,"change":2663,"is_up":11},"IWM","iShares Russell 2000",281.52]